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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 149 | 150 | 147 | 147 | -4 | -2.6% | 27,000 |
| 2010/06/23 | 148 | 152 | 148 | 151 | -1 | -0.7% | 6,000 |
| 2010/06/22 | 151 | 152 | 151 | 152 | -3 | -1.9% | 11,000 |
| 2010/06/21 | 152 | 155 | 152 | 155 | +3 | +2% | 37,000 |
| 2010/06/18 | 147 | 153 | 147 | 152 | +5 | +3.4% | 58,000 |
| 2010/06/17 | 146 | 147 | 144 | 147 | +3 | +2.1% | 45,000 |
| 2010/06/16 | 143 | 146 | 143 | 144 | +3 | +2.1% | 40,000 |
| 2010/06/15 | 141 | 142 | 140 | 141 | -1 | -0.7% | 15,000 |
| 2010/06/14 | 141 | 143 | 141 | 142 | +3 | +2.2% | 18,000 |
| 2010/06/11 | 139 | 141 | 139 | 139 | +2 | +1.5% | 60,000 |
| 2010/06/10 | 139 | 139 | 136 | 137 | -1 | -0.7% | 14,000 |
| 2010/06/09 | 137 | 138 | 136 | 138 | +1 | +0.7% | 34,000 |
| 2010/06/08 | 137 | 137 | 135 | 137 | +1 | +0.7% | 51,000 |
| 2010/06/07 | 137 | 139 | 136 | 136 | -5 | -3.5% | 84,000 |
| 2010/06/04 | 143 | 144 | 141 | 141 | -1 | -0.7% | 31,000 |
| 2010/06/03 | 141 | 143 | 141 | 142 | +1 | +0.7% | 58,000 |
| 2010/06/02 | 141 | 142 | 140 | 141 | -3 | -2.1% | 44,000 |
| 2010/06/01 | 146 | 147 | 140 | 144 | -2 | -1.4% | 44,000 |
| 2010/05/31 | 143 | 147 | 143 | 146 | +1 | +0.7% | 25,000 |
| 2010/05/28 | 143 | 147 | 143 | 145 | +3 | +2.1% | 37,000 |
| 2010/05/27 | 140 | 144 | 140 | 142 | +2 | +1.4% | 54,000 |
| 2010/05/26 | 144 | 144 | 140 | 140 | ±0 | ±0% | 62,000 |
| 2010/05/25 | 140 | 141 | 138 | 140 | ±0 | ±0% | 75,000 |
| 2010/05/24 | 143 | 143 | 139 | 140 | -1 | -0.7% | 111,000 |
| 2010/05/21 | 140 | 144 | 139 | 141 | -6 | -4.1% | 154,000 |
| 2010/05/20 | 160 | 165 | 146 | 147 | -15 | -9.3% | 140,000 |
| 2010/05/19 | 162 | 162 | 157 | 162 | -2 | -1.2% | 63,000 |
| 2010/05/18 | 163 | 164 | 161 | 164 | -1 | -0.6% | 39,000 |
| 2010/05/17 | 164 | 166 | 161 | 165 | ±0 | ±0% | 50,000 |
| 2010/05/14 | 167 | 168 | 165 | 165 | -3 | -1.8% | 62,000 |
| 2010/05/13 | 165 | 168 | 165 | 168 | +4 | +2.4% | 34,000 |
| 2010/05/12 | 165 | 165 | 162 | 164 | +2 | +1.2% | 40,000 |
| 2010/05/11 | 171 | 171 | 162 | 162 | -5 | -3% | 79,000 |
| 2010/05/10 | 161 | 167 | 161 | 167 | +2 | +1.2% | 43,000 |
| 2010/05/07 | 166 | 166 | 162 | 165 | -6 | -3.5% | 60,000 |
| 2010/05/06 | 174 | 175 | 171 | 171 | -7 | -3.9% | 72,000 |
| 2010/04/30 | 178 | 178 | 176 | 178 | +2 | +1.1% | 41,000 |
| 2010/04/28 | 177 | 178 | 175 | 176 | -4 | -2.2% | 70,000 |
| 2010/04/27 | 181 | 181 | 177 | 180 | -1 | -0.6% | 97,000 |
| 2010/04/26 | 178 | 181 | 178 | 181 | +3 | +1.7% | 96,000 |
| 2010/04/23 | 177 | 178 | 175 | 178 | ±0 | ±0% | 83,000 |
| 2010/04/22 | 174 | 178 | 173 | 178 | +4 | +2.3% | 66,000 |
| 2010/04/21 | 174 | 175 | 173 | 174 | +1 | +0.6% | 108,000 |
| 2010/04/20 | 172 | 174 | 172 | 173 | -1 | -0.6% | 58,000 |
| 2010/04/19 | 173 | 174 | 171 | 174 | -2 | -1.1% | 158,000 |
| 2010/04/16 | 181 | 182 | 176 | 176 | -5 | -2.8% | 74,000 |
| 2010/04/15 | 176 | 181 | 176 | 181 | +6 | +3.4% | 113,000 |
| 2010/04/14 | 178 | 178 | 175 | 175 | -2 | -1.1% | 49,000 |
| 2010/04/13 | 176 | 179 | 175 | 177 | +3 | +1.7% | 117,000 |
| 2010/04/12 | 175 | 177 | 174 | 174 | -1 | -0.6% | 137,000 |
3401～
3450
件表示中 / 3457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 | 82,200円 | +6.9% | +24.3% | 3.65% | 5.98倍 | 0.28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 | 165,400円 | -0.8% | -16.1% | 4.23% | 13.47倍 | 0.34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 | 34,000円 | +5.8% | -28.6% | 4.71% | 21.17倍 | 0.41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 | 50,400円 | -9.2% | -18.8% | 3.17% | 8.46倍 | 0.38倍 |
|
商業施設賃貸が安定収益源。主力の繊維ではサステナブル商品開発推進。プリント加工にも注力 |
| 川本産業 | 79,400円 | +4.6% | +15.5% | 2.52% | 10.11倍 | 0.65倍 |
|
ガーゼなど医療用衛生材料最大手。エア・ウォーター子会社に。西松屋チェーンに育児用品卸す |
市場注目の銘柄
チャート関連のコラム
