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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 146 | 150 | 145 | 150 | +2 | +1.4% | 14,000 |
| 2010/07/08 | 150 | 150 | 145 | 148 | +3 | +2.1% | 12,000 |
| 2010/07/07 | 144 | 145 | 144 | 145 | -1 | -0.7% | 8,000 |
| 2010/07/06 | 147 | 147 | 144 | 146 | +2 | +1.4% | 8,000 |
| 2010/07/05 | 157 | 157 | 144 | 144 | +2 | +1.4% | 53,000 |
| 2010/07/02 | 141 | 142 | 141 | 142 | +1 | +0.7% | 6,000 |
| 2010/07/01 | 141 | 142 | 141 | 141 | -4 | -2.8% | 23,000 |
| 2010/06/30 | 144 | 145 | 140 | 145 | -2 | -1.4% | 15,000 |
| 2010/06/29 | 146 | 147 | 145 | 147 | +4 | +2.8% | 8,000 |
| 2010/06/28 | 146 | 146 | 143 | 143 | -4 | -2.7% | 30,000 |
| 2010/06/25 | 148 | 148 | 146 | 147 | ±0 | ±0% | 24,000 |
| 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 |
3701～
3750
件表示中 / 3768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 | 95,300円 | +4.4% | +7.0% | 3.67% | 4.92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 | 192,500円 | -3.9% | -30.9% | 4.16% | 14.64倍 | 0.37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 | 40,400円 | -4.0% | -35.1% | 3.96% | 41.52倍 | 0.48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 | 57,200円 | -0.4% | -1.4% | 2.80% | 9.21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 | 67,600円 | +10.8% | -13.4% | 5.18% | 13.55倍 | 1.74倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
