ＤＩＣ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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 3,330 | 3,364 | 3,309 | 3,355 | +30 | +0.9% | 277,300 |
| 2025/08/14 | 3,254 | 3,332 | 3,251 | 3,325 | +40 | +1.2% | 487,300 |
| 2025/08/13 | 3,250 | 3,334 | 3,214 | 3,285 | +67 | +2.1% | 618,000 |
| 2025/08/12 | 3,164 | 3,224 | 3,152 | 3,218 | +111 | +3.6% | 722,200 |
| 2025/08/08 | 3,030 | 3,189 | 2,982.5 | 3,107 | +75 | +2.5% | 978,600 |
| 2025/08/07 | 3,026 | 3,047 | 3,010 | 3,032 | -6 | -0.2% | 217,000 |
| 2025/08/06 | 3,040 | 3,051 | 3,025 | 3,038 | +19 | +0.6% | 232,000 |
| 2025/08/05 | 3,018 | 3,054 | 3,005 | 3,019 | +5 | +0.2% | 204,200 |
| 2025/08/04 | 2,990 | 3,014 | 2,964.5 | 3,014 | -28 | -0.9% | 246,400 |
| 2025/08/01 | 3,010 | 3,059 | 2,983 | 3,042 | +49 | +1.6% | 334,100 |
| 2025/07/31 | 2,978 | 3,010 | 2,967 | 2,993 | +9 | +0.3% | 261,900 |
| 2025/07/30 | 2,954 | 2,990.5 | 2,950 | 2,984 | +23 | +0.8% | 167,600 |
| 2025/07/29 | 2,972 | 2,988.5 | 2,952 | 2,961 | -30 | -1% | 197,000 |
| 2025/07/28 | 2,956 | 3,010 | 2,952 | 2,991 | +26 | +0.9% | 310,700 |
| 2025/07/25 | 2,977.5 | 2,990 | 2,934.5 | 2,965 | -28.5 | -1% | 162,600 |
| 2025/07/24 | 2,992 | 3,007 | 2,971.5 | 2,993.5 | +13.5 | +0.5% | 297,100 |
| 2025/07/23 | 2,950 | 2,991 | 2,949.5 | 2,980 | +72 | +2.5% | 354,700 |
| 2025/07/22 | 2,890 | 2,939 | 2,890 | 2,908 | -4 | -0.1% | 234,800 |
| 2025/07/18 | 2,910 | 2,922 | 2,897 | 2,912 | -3.5 | -0.1% | 181,500 |
| 2025/07/17 | 2,883.5 | 2,931.5 | 2,883.5 | 2,915.5 | +22.5 | +0.8% | 259,400 |
| 2025/07/16 | 2,917 | 2,917 | 2,875.5 | 2,893 | -24.5 | -0.8% | 221,500 |
| 2025/07/15 | 2,916 | 2,937.5 | 2,901 | 2,917.5 | -10.5 | -0.4% | 239,600 |
| 2025/07/14 | 2,908 | 2,942 | 2,900 | 2,928 | +14.5 | +0.5% | 249,700 |
| 2025/07/11 | 2,922.5 | 2,943 | 2,901.5 | 2,913.5 | +7.5 | +0.3% | 232,400 |
| 2025/07/10 | 2,899.5 | 2,907.5 | 2,869 | 2,906 | +6.5 | +0.2% | 293,700 |
| 2025/07/09 | 2,880 | 2,930.5 | 2,876 | 2,899.5 | +39.5 | +1.4% | 295,600 |
| 2025/07/08 | 2,813 | 2,868.5 | 2,808 | 2,860 | +21.5 | +0.8% | 323,400 |
| 2025/07/07 | 2,853 | 2,862.5 | 2,824.5 | 2,838.5 | -43.5 | -1.5% | 242,000 |
| 2025/07/04 | 2,922.5 | 2,928 | 2,860 | 2,882 | -33 | -1.1% | 237,600 |
| 2025/07/03 | 2,906 | 2,915 | 2,876 | 2,915 | +22 | +0.8% | 181,700 |
| 2025/07/02 | 2,873 | 2,925 | 2,865.5 | 2,893 | -5 | -0.2% | 163,200 |
| 2025/07/01 | 2,900 | 2,923 | 2,890.5 | 2,898 | -2.5 | -0.1% | 334,500 |
| 2025/06/30 | 2,915 | 2,930 | 2,890 | 2,900.5 | -12 | -0.4% | 295,900 |
| 2025/06/27 | 2,880 | 2,912.5 | 2,850.5 | 2,912.5 | -1 | ±0% | 330,400 |
| 2025/06/26 | 2,909 | 2,939 | 2,906 | 2,913.5 | +2 | +0.1% | 309,000 |
| 2025/06/25 | 2,880 | 2,922.5 | 2,868 | 2,911.5 | +18.5 | +0.6% | 243,000 |
| 2025/06/24 | 2,859 | 2,909 | 2,847 | 2,893 | +66.5 | +2.4% | 305,300 |
| 2025/06/23 | 2,820 | 2,846.5 | 2,783.5 | 2,826.5 | -20.5 | -0.7% | 261,300 |
| 2025/06/20 | 2,818.5 | 2,867 | 2,813.5 | 2,847 | +14.5 | +0.5% | 306,600 |
| 2025/06/19 | 2,842 | 2,844.5 | 2,808.5 | 2,832.5 | -17.5 | -0.6% | 214,000 |
| 2025/06/18 | 2,847 | 2,858.5 | 2,837.5 | 2,850 | -6.5 | -0.2% | 240,400 |
| 2025/06/17 | 2,872.5 | 2,877 | 2,846.5 | 2,856.5 | +5 | +0.2% | 191,700 |
| 2025/06/16 | 2,900 | 2,900 | 2,845.5 | 2,851.5 | -20.5 | -0.7% | 207,500 |
| 2025/06/13 | 2,918.5 | 2,925 | 2,860.5 | 2,872 | -73 | -2.5% | 303,500 |
| 2025/06/12 | 2,950 | 2,966 | 2,923.5 | 2,945 | -5 | -0.2% | 216,200 |
| 2025/06/11 | 2,948 | 2,966 | 2,937.5 | 2,950 | +12.5 | +0.4% | 257,700 |
| 2025/06/10 | 2,970 | 2,987.5 | 2,937.5 | 2,937.5 | -33.5 | -1.1% | 294,800 |
| 2025/06/09 | 2,995.5 | 2,995.5 | 2,963 | 2,971 | ±0 | ±0% | 220,700 |
| 2025/06/06 | 3,004 | 3,010 | 2,963 | 2,971 | -11 | -0.4% | 243,800 |
| 2025/06/05 | 2,993 | 3,013 | 2,974.5 | 2,982 | -60 | -2% | 329,000 |
1～
50
件表示中 / 3763件
類似銘柄と比較する
現在ご覧いただいている「ＤＩＣ」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 |
|---|---|---|---|---|---|---|---|---|
| ＤＩＣ | 334,100円 | -1.0% | +5.5% | 5.99% | 13.18倍 | 0.80倍 |
|
インキ世界首位。樹脂、機能性顔料にも強み。化学プラス電子のケミトロニクス製品を伸ばす |
| コーセー | 582,700円 | +4.1% | -4.4% | 2.40% | 24.10倍 | 1.24倍 |
|
化粧品大手。百貨店からコンビニまで広く展開。アルビオンや１４年買収した米国タルト社が貢献 |
| ＡＤＥＫＡ | 322,400円 | +8.3% | +9.3% | 3.23% | 12.35倍 | 1.10倍 |
|
車向け樹脂添加剤や半導体の高誘電材料に強み。パン用加工油脂も。傘下に日本農薬。下期偏重 |
| ポーラオルＨＤ | 131,000円 | +2.1% | -8.6% | 3.97% | 34.09倍 | 1.77倍 |
|
化粧品４位。高級品のポーラ、通販のオルビスが２大ブランド。育成ブランド「ＴＨＲＥＥ」も |
| カネカ | 433,300円 | +1.6% | +15.6% | 3.69% | 8.12倍 | 0.56倍 |
|
塩ビ・ソーダから出発。合成繊維、樹脂、食用油脂類、医療機器・医薬、電子材料など事業多彩 |
市場注目の銘柄
チャート関連のコラム
