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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 1,181 | 1,191 | 1,176 | 1,181 | +4 | +0.3% | 9,200 |
| 2018/01/26 | 1,189 | 1,189 | 1,175 | 1,177 | +1 | +0.1% | 14,000 |
| 2018/01/25 | 1,183 | 1,185 | 1,170 | 1,176 | -12 | -1% | 12,700 |
| 2018/01/24 | 1,189 | 1,196 | 1,179 | 1,188 | +8 | +0.7% | 21,400 |
| 2018/01/23 | 1,167 | 1,185 | 1,162 | 1,180 | +22 | +1.9% | 24,600 |
| 2018/01/22 | 1,153 | 1,158 | 1,149 | 1,158 | +5 | +0.4% | 10,600 |
| 2018/01/19 | 1,149 | 1,154 | 1,140 | 1,153 | +1 | +0.1% | 12,000 |
| 2018/01/18 | 1,164 | 1,168 | 1,148 | 1,152 | -7 | -0.6% | 17,000 |
| 2018/01/17 | 1,168 | 1,175 | 1,155 | 1,159 | -11 | -0.9% | 15,200 |
| 2018/01/16 | 1,153 | 1,175 | 1,149 | 1,170 | +17 | +1.5% | 20,700 |
| 2018/01/15 | 1,150 | 1,165 | 1,144 | 1,153 | +5 | +0.4% | 10,000 |
| 2018/01/12 | 1,151 | 1,158 | 1,144 | 1,148 | -9 | -0.8% | 20,700 |
| 2018/01/11 | 1,140 | 1,163 | 1,136 | 1,157 | +16 | +1.4% | 18,000 |
| 2018/01/10 | 1,143 | 1,149 | 1,135 | 1,141 | -4 | -0.3% | 17,700 |
| 2018/01/09 | 1,150 | 1,150 | 1,140 | 1,145 | +4 | +0.4% | 9,100 |
| 2018/01/05 | 1,140 | 1,144 | 1,136 | 1,141 | +1 | +0.1% | 15,600 |
| 2018/01/04 | 1,147 | 1,147 | 1,127 | 1,140 | +11 | +1% | 8,800 |
| 2017/12/29 | 1,142 | 1,142 | 1,124 | 1,129 | -11 | -1% | 11,200 |
| 2017/12/28 | 1,140 | 1,142 | 1,134 | 1,140 | +3 | +0.3% | 3,700 |
| 2017/12/27 | 1,124 | 1,140 | 1,124 | 1,137 | +17 | +1.5% | 9,600 |
| 2017/12/26 | 1,131 | 1,143 | 1,112 | 1,120 | -5 | -0.4% | 25,200 |
| 2017/12/25 | 1,132 | 1,132 | 1,101 | 1,125 | -7 | -0.6% | 31,300 |
| 2017/12/22 | 1,138 | 1,140 | 1,129 | 1,132 | -9 | -0.8% | 17,400 |
| 2017/12/21 | 1,132 | 1,145 | 1,130 | 1,141 | +7 | +0.6% | 16,300 |
| 2017/12/20 | 1,140 | 1,143 | 1,129 | 1,134 | -3 | -0.3% | 20,800 |
| 2017/12/19 | 1,142 | 1,142 | 1,136 | 1,137 | -3 | -0.3% | 11,800 |
| 2017/12/18 | 1,158 | 1,158 | 1,137 | 1,140 | -10 | -0.9% | 12,400 |
| 2017/12/15 | 1,155 | 1,157 | 1,144 | 1,150 | -10 | -0.9% | 10,800 |
| 2017/12/14 | 1,155 | 1,175 | 1,144 | 1,160 | +9 | +0.8% | 25,800 |
| 2017/12/13 | 1,146 | 1,157 | 1,143 | 1,151 | +4 | +0.3% | 10,700 |
| 2017/12/12 | 1,145 | 1,159 | 1,145 | 1,147 | +3 | +0.3% | 12,000 |
| 2017/12/11 | 1,123 | 1,158 | 1,123 | 1,144 | +14 | +1.2% | 51,700 |
| 2017/12/08 | 1,151 | 1,158 | 1,124 | 1,130 | -11 | -1% | 55,700 |
| 2017/12/07 | 1,143 | 1,156 | 1,136 | 1,141 | +9 | +0.8% | 38,100 |
| 2017/12/06 | 1,158 | 1,158 | 1,131 | 1,132 | -27 | -2.3% | 14,900 |
| 2017/12/05 | 1,172 | 1,175 | 1,150 | 1,159 | -12 | -1% | 24,200 |
| 2017/12/04 | 1,186 | 1,188 | 1,170 | 1,171 | -15 | -1.3% | 6,400 |
| 2017/12/01 | 1,199 | 1,199 | 1,185 | 1,186 | -3 | -0.3% | 10,300 |
| 2017/11/30 | 1,200 | 1,200 | 1,183 | 1,189 | +3 | +0.3% | 11,400 |
| 2017/11/29 | 1,179 | 1,199 | 1,179 | 1,186 | +10 | +0.9% | 6,300 |
| 2017/11/28 | 1,202 | 1,203 | 1,175 | 1,176 | -24 | -2% | 34,900 |
| 2017/11/27 | 1,219 | 1,219 | 1,198 | 1,200 | -6 | -0.5% | 14,600 |
| 2017/11/24 | 1,207 | 1,212 | 1,199 | 1,206 | +10 | +0.8% | 22,000 |
| 2017/11/22 | 1,201 | 1,206 | 1,187 | 1,196 | ±0 | ±0% | 14,600 |
| 2017/11/21 | 1,210 | 1,217 | 1,193 | 1,196 | +6 | +0.5% | 17,600 |
| 2017/11/20 | 1,146 | 1,213 | 1,146 | 1,190 | +41 | +3.6% | 32,500 |
| 2017/11/17 | 1,171 | 1,177 | 1,139 | 1,149 | -6 | -0.5% | 17,800 |
| 2017/11/16 | 1,118 | 1,162 | 1,118 | 1,155 | +40 | +3.6% | 16,800 |
| 2017/11/15 | 1,153 | 1,157 | 1,114 | 1,115 | -48 | -4.1% | 32,500 |
| 2017/11/14 | 1,128 | 1,177 | 1,127 | 1,163 | -3 | -0.3% | 24,700 |
1851～
1900
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 | 93,100円 | +4.4% | +7.0% | 3.76% | 4.81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 | 56,900円 | -0.4% | -1.4% | 2.81% | 9.15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
