ダイニックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 1,061 | 1,061 | 1,041 | 1,048 | -13 | -1.2% | 8,500 |
| 2018/04/10 | 1,063 | 1,065 | 1,059 | 1,061 | -4 | -0.4% | 2,900 |
| 2018/04/09 | 1,053 | 1,066 | 1,046 | 1,065 | +6 | +0.6% | 5,400 |
| 2018/04/06 | 1,073 | 1,073 | 1,059 | 1,059 | -14 | -1.3% | 5,000 |
| 2018/04/05 | 1,078 | 1,082 | 1,065 | 1,073 | -6 | -0.6% | 7,100 |
| 2018/04/04 | 1,058 | 1,083 | 1,058 | 1,079 | +22 | +2.1% | 5,200 |
| 2018/04/03 | 1,061 | 1,083 | 1,050 | 1,057 | -15 | -1.4% | 6,800 |
| 2018/04/02 | 1,065 | 1,075 | 1,065 | 1,072 | +8 | +0.8% | 5,400 |
| 2018/03/30 | 1,064 | 1,069 | 1,055 | 1,064 | ±0 | ±0% | 6,600 |
| 2018/03/29 | 1,054 | 1,078 | 1,050 | 1,064 | +10 | +0.9% | 6,600 |
| 2018/03/28 | 1,063 | 1,063 | 1,039 | 1,054 | -20 | -1.9% | 7,500 |
| 2018/03/27 | 1,037 | 1,075 | 1,037 | 1,074 | +37 | +3.6% | 12,400 |
| 2018/03/26 | 1,041 | 1,041 | 1,021 | 1,037 | +4 | +0.4% | 15,200 |
| 2018/03/23 | 1,033 | 1,037 | 1,033 | 1,033 | -14 | -1.3% | 50,700 |
| 2018/03/22 | 1,034 | 1,047 | 1,030 | 1,047 | +7 | +0.7% | 9,900 |
| 2018/03/20 | 1,026 | 1,045 | 1,026 | 1,040 | +16 | +1.6% | 27,900 |
| 2018/03/19 | 1,021 | 1,026 | 1,020 | 1,024 | +4 | +0.4% | 13,600 |
| 2018/03/16 | 1,025 | 1,030 | 1,018 | 1,020 | -6 | -0.6% | 12,000 |
| 2018/03/15 | 1,034 | 1,034 | 1,022 | 1,026 | -8 | -0.8% | 17,100 |
| 2018/03/14 | 1,028 | 1,042 | 1,028 | 1,034 | -10 | -1% | 12,800 |
| 2018/03/13 | 1,029 | 1,047 | 1,025 | 1,044 | +4 | +0.4% | 11,800 |
| 2018/03/12 | 1,033 | 1,042 | 1,031 | 1,040 | +10 | +1% | 5,200 |
| 2018/03/09 | 1,037 | 1,044 | 1,022 | 1,030 | +4 | +0.4% | 10,200 |
| 2018/03/08 | 1,034 | 1,038 | 1,019 | 1,026 | -8 | -0.8% | 5,000 |
| 2018/03/07 | 1,042 | 1,048 | 1,031 | 1,034 | -18 | -1.7% | 8,400 |
| 2018/03/06 | 1,028 | 1,054 | 1,028 | 1,052 | +31 | +3% | 6,600 |
| 2018/03/05 | 1,042 | 1,042 | 1,018 | 1,021 | -28 | -2.7% | 9,200 |
| 2018/03/02 | 1,025 | 1,054 | 1,019 | 1,049 | -6 | -0.6% | 14,300 |
| 2018/03/01 | 1,084 | 1,084 | 1,049 | 1,055 | -29 | -2.7% | 9,500 |
| 2018/02/28 | 1,075 | 1,100 | 1,066 | 1,084 | +8 | +0.7% | 15,300 |
| 2018/02/27 | 1,088 | 1,095 | 1,070 | 1,076 | -11 | -1% | 10,400 |
| 2018/02/26 | 1,100 | 1,100 | 1,077 | 1,087 | +12 | +1.1% | 10,900 |
| 2018/02/23 | 1,040 | 1,075 | 1,040 | 1,075 | +42 | +4.1% | 7,000 |
| 2018/02/22 | 1,043 | 1,043 | 1,020 | 1,033 | -7 | -0.7% | 8,300 |
| 2018/02/21 | 1,042 | 1,046 | 1,037 | 1,040 | -6 | -0.6% | 7,800 |
| 2018/02/20 | 1,041 | 1,047 | 1,031 | 1,046 | +6 | +0.6% | 13,700 |
| 2018/02/19 | 1,020 | 1,040 | 1,015 | 1,040 | +35 | +3.5% | 9,300 |
| 2018/02/16 | 1,008 | 1,017 | 1,001 | 1,005 | +12 | +1.2% | 10,200 |
| 2018/02/15 | 1,010 | 1,010 | 990 | 993 | -6 | -0.6% | 10,900 |
| 2018/02/14 | 995 | 1,006 | 980 | 999 | +9 | +0.9% | 26,800 |
| 2018/02/13 | 1,064 | 1,072 | 980 | 990 | -54 | -5.2% | 40,900 |
| 2018/02/09 | 1,053 | 1,057 | 1,034 | 1,044 | -27 | -2.5% | 17,200 |
| 2018/02/08 | 1,056 | 1,078 | 1,056 | 1,071 | +15 | +1.4% | 13,300 |
| 2018/02/07 | 1,065 | 1,095 | 1,055 | 1,056 | +13 | +1.2% | 26,200 |
| 2018/02/06 | 1,078 | 1,090 | 1,022 | 1,043 | -71 | -6.4% | 38,400 |
| 2018/02/05 | 1,132 | 1,138 | 1,112 | 1,114 | -34 | -3% | 26,700 |
| 2018/02/02 | 1,155 | 1,155 | 1,145 | 1,148 | -7 | -0.6% | 6,700 |
| 2018/02/01 | 1,146 | 1,157 | 1,142 | 1,155 | +17 | +1.5% | 38,100 |
| 2018/01/31 | 1,142 | 1,155 | 1,138 | 1,138 | -16 | -1.4% | 20,300 |
| 2018/01/30 | 1,177 | 1,177 | 1,151 | 1,154 | -27 | -2.3% | 16,200 |
1801～
1850
件表示中 / 3770件
類似銘柄と比較する
現在ご覧いただいている「ダイニック」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ダイニック | 93,000円 | +4.4% | +7.0% | 3.76% | 4.80倍 | 0.29倍 |
|
書籍用クロスと染色から出発。基材・製膜技術を軸に情報関連、自動車内装材、不織布など展開 |
| イチカワ | 191,300円 | -3.9% | -30.9% | 4.18% | 14.56倍 | 0.36倍 |
|
紙・パルプ用フェルトで日本フエルトと国内市場を二分。ベルトも併営、欧米など海外比率高い |
| ヤマトインタ | 41,500円 | -4.0% | -35.1% | 3.86% | 42.65倍 | 0.49倍 |
|
アパレル「クロコダイル」を展開。ＧＭＳの衣料売り場が主戦場。客層拡大へ商品・店舗を刷新中 |
| サイボー | 57,000円 | -0.4% | -1.4% | 2.81% | 9.17倍 | 0.41倍 |
|
埼玉・川口の商業施設、病院の不動産賃貸が収益柱。祖業の繊維は原糸輸入販売、法人用制服等 |
| 伊澤タオル | 68,200円 | +10.8% | -13.4% | 5.14% | 13.67倍 | 1.76倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
