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 |
|---|---|---|---|---|---|---|---|
| 2026/04/24 | 3,660 | 3,666 | 3,584 | 3,606 | -19 | -0.5% | 302,100 |
| 2026/04/23 | 3,701 | 3,705 | 3,613 | 3,625 | -78 | -2.1% | 384,000 |
| 2026/04/22 | 3,730 | 3,754 | 3,702 | 3,703 | -35 | -0.9% | 308,800 |
| 2026/04/21 | 3,735 | 3,754 | 3,723 | 3,738 | +28 | +0.8% | 322,100 |
| 2026/04/20 | 3,754 | 3,769 | 3,698 | 3,710 | -37 | -1% | 285,300 |
| 2026/04/17 | 3,763 | 3,780 | 3,733 | 3,747 | -9 | -0.2% | 334,100 |
| 2026/04/16 | 3,755 | 3,775 | 3,740 | 3,756 | +23 | +0.6% | 343,100 |
| 2026/04/15 | 3,720 | 3,749 | 3,703 | 3,733 | +29 | +0.8% | 318,700 |
| 2026/04/14 | 3,758 | 3,780 | 3,685 | 3,704 | -23 | -0.6% | 304,700 |
| 2026/04/13 | 3,751 | 3,782 | 3,709 | 3,727 | -49 | -1.3% | 298,500 |
| 2026/04/10 | 3,780 | 3,815 | 3,761 | 3,776 | -4 | -0.1% | 247,200 |
| 2026/04/09 | 3,823 | 3,839 | 3,771 | 3,780 | -33 | -0.9% | 320,400 |
| 2026/04/08 | 3,809 | 3,822 | 3,769 | 3,813 | +124 | +3.4% | 448,100 |
| 2026/04/07 | 3,699 | 3,711 | 3,669 | 3,689 | +17 | +0.5% | 261,700 |
| 2026/04/06 | 3,681 | 3,705 | 3,661 | 3,672 | -9 | -0.2% | 262,000 |
| 2026/04/03 | 3,665 | 3,700 | 3,663 | 3,681 | +36 | +1% | 266,200 |
| 2026/04/02 | 3,746 | 3,772 | 3,645 | 3,645 | -94 | -2.5% | 416,900 |
| 2026/04/01 | 3,750 | 3,750 | 3,670 | 3,739 | +83 | +2.3% | 361,400 |
| 2026/03/31 | 3,678 | 3,687 | 3,606 | 3,656 | -17 | -0.5% | 451,200 |
| 2026/03/30 | 3,642 | 3,679 | 3,610 | 3,673 | -93 | -2.5% | 374,100 |
| 2026/03/27 | 3,775 | 3,785 | 3,744 | 3,766 | -19 | -0.5% | 387,000 |
| 2026/03/26 | 3,868 | 3,869 | 3,759 | 3,785 | -31 | -0.8% | 328,400 |
| 2026/03/25 | 3,864 | 3,869 | 3,791 | 3,816 | +57 | +1.5% | 527,600 |
| 2026/03/24 | 3,800 | 3,810 | 3,733 | 3,759 | +45 | +1.2% | 276,900 |
| 2026/03/23 | 3,747 | 3,748 | 3,648 | 3,714 | -130 | -3.4% | 432,800 |
| 2026/03/19 | 3,920 | 3,921 | 3,822 | 3,844 | -170 | -4.2% | 672,600 |
| 2026/03/18 | 3,968 | 4,014 | 3,939 | 4,014 | +112 | +2.9% | 311,300 |
| 2026/03/17 | 3,983 | 3,999 | 3,888 | 3,902 | -28 | -0.7% | 336,900 |
| 2026/03/16 | 3,967 | 3,982 | 3,919 | 3,930 | -60 | -1.5% | 280,900 |
| 2026/03/13 | 3,911 | 3,990 | 3,899 | 3,990 | +18 | +0.5% | 455,400 |
| 2026/03/12 | 4,000 | 4,004 | 3,933 | 3,972 | -63 | -1.6% | 330,900 |
| 2026/03/11 | 4,100 | 4,129 | 4,029 | 4,035 | +47 | +1.2% | 223,700 |
| 2026/03/10 | 3,982 | 4,022 | 3,950 | 3,988 | +76 | +1.9% | 468,600 |
| 2026/03/09 | 3,920 | 3,960 | 3,833 | 3,912 | -288 | -6.9% | 686,300 |
| 2026/03/06 | 4,104 | 4,201 | 4,104 | 4,200 | +31 | +0.7% | 398,800 |
| 2026/03/05 | 4,249 | 4,276 | 4,147 | 4,169 | +83 | +2% | 487,700 |
| 2026/03/04 | 4,128 | 4,215 | 4,035 | 4,086 | -252 | -5.8% | 797,200 |
| 2026/03/03 | 4,559 | 4,563 | 4,334 | 4,338 | -286 | -6.2% | 779,400 |
| 2026/03/02 | 4,539 | 4,632 | 4,447 | 4,624 | +195 | +4.4% | 994,400 |
| 2026/02/27 | 4,358 | 4,431 | 4,331 | 4,429 | +55 | +1.3% | 483,300 |
| 2026/02/26 | 4,296 | 4,374 | 4,283 | 4,374 | +113 | +2.7% | 541,800 |
| 2026/02/25 | 4,396 | 4,396 | 4,236 | 4,261 | -135 | -3.1% | 690,400 |
| 2026/02/24 | 4,325 | 4,443 | 4,310 | 4,396 | +82 | +1.9% | 565,200 |
| 2026/02/20 | 4,292 | 4,365 | 4,225 | 4,314 | -38 | -0.9% | 855,400 |
| 2026/02/19 | 4,285 | 4,360 | 4,242 | 4,352 | +95 | +2.2% | 777,900 |
| 2026/02/18 | 4,280 | 4,286 | 4,234 | 4,257 | -38 | -0.9% | 722,400 |
| 2026/02/17 | 4,175 | 4,345 | 4,155 | 4,295 | +50 | +1.2% | 1,026,300 |
| 2026/02/16 | 4,300 | 4,311 | 4,120 | 4,245 | -5 | -0.1% | 1,918,700 |
| 2026/02/13 | 4,360 | 4,365 | 4,227 | 4,250 | -118 | -2.7% | 801,200 |
| 2026/02/12 | 4,200 | 4,368 | 4,199 | 4,368 | +199 | +4.8% | 1,041,300 |
1～
50
件表示中 / 3931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 | 360,600円 | +4.5% | +8.5% | 3.88% | 10.35倍 | 0.73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 |
| ゼオン | 174,200円 | -3.1% | +2.9% | 4.13% | 10.58倍 | 0.93倍 |
|
古河系。合成ゴム大手。タイヤ向けや各種特殊品を展開。合成ラテックス、高機能材料なども |
| デンカ | 408,400円 | -2.6% | +149.2% | 2.45% | 23.47倍 | 1.20倍 |
|
特殊合成ゴムや機能樹脂など生産。注力中の電子先端分野が成長中。ワクチンや検査試薬なども |
| コーセーＨＤ | 560,200円 | +6.0% | -2.2% | 2.68% | 26.27倍 | 1.12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 |
| 扶桑化学 | 305,000円 | +8.6% | +6.3% | 0.90% | 26.45倍 | 2.94倍 |
|
半導体ウエハ研磨剤で主原料の超高純度コロイダルシリカ、リンゴ酸で世界シェア首位級 |
市場注目の銘柄
チャート関連のコラム
