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 |
|---|---|---|---|---|---|---|---|
| 2026/01/06 | 3,634 | 3,669 | 3,625 | 3,650 | +20 | +0.6% | 672,500 |
| 2026/01/05 | 3,653 | 3,658 | 3,583 | 3,630 | -23 | -0.6% | 1,002,800 |
| 2025/12/30 | 3,680 | 3,707 | 3,653 | 3,653 | -37 | -1% | 684,700 |
| 2025/12/29 | 3,629 | 3,708 | 3,620 | 3,690 | -100 | -2.6% | 1,356,600 |
| 2025/12/26 | 3,827 | 3,831 | 3,790 | 3,790 | -12 | -0.3% | 1,307,700 |
| 2025/12/25 | 3,811 | 3,820 | 3,787 | 3,802 | +6 | +0.2% | 542,500 |
| 2025/12/24 | 3,844 | 3,844 | 3,788 | 3,796 | -39 | -1% | 769,500 |
| 2025/12/23 | 3,795 | 3,835 | 3,782 | 3,835 | +45 | +1.2% | 612,600 |
| 2025/12/22 | 3,807 | 3,809 | 3,755 | 3,790 | +6 | +0.2% | 710,100 |
| 2025/12/19 | 3,764 | 3,806 | 3,745 | 3,784 | +31 | +0.8% | 1,198,800 |
| 2025/12/18 | 3,725 | 3,765 | 3,706 | 3,753 | +48 | +1.3% | 529,400 |
| 2025/12/17 | 3,715 | 3,719 | 3,682 | 3,705 | -31 | -0.8% | 865,900 |
| 2025/12/16 | 3,794 | 3,796 | 3,734 | 3,736 | -50 | -1.3% | 787,200 |
| 2025/12/15 | 3,726 | 3,794 | 3,708 | 3,786 | +27 | +0.7% | 951,700 |
| 2025/12/12 | 3,730 | 3,759 | 3,718 | 3,759 | +69 | +1.9% | 426,300 |
| 2025/12/11 | 3,779 | 3,779 | 3,690 | 3,690 | -65 | -1.7% | 743,800 |
| 2025/12/10 | 3,760 | 3,781 | 3,742 | 3,755 | +1 | ±0% | 375,500 |
| 2025/12/09 | 3,776 | 3,784 | 3,745 | 3,754 | -13 | -0.3% | 367,800 |
| 2025/12/08 | 3,740 | 3,767 | 3,712 | 3,767 | +27 | +0.7% | 624,100 |
| 2025/12/05 | 3,776 | 3,787 | 3,738 | 3,740 | -35 | -0.9% | 615,000 |
| 2025/12/04 | 3,737 | 3,778 | 3,734 | 3,775 | +39 | +1% | 630,600 |
| 2025/12/03 | 3,772 | 3,772 | 3,727 | 3,736 | -36 | -1% | 629,800 |
| 2025/12/02 | 3,792 | 3,813 | 3,761 | 3,772 | -5 | -0.1% | 587,900 |
| 2025/12/01 | 3,881 | 3,881 | 3,771 | 3,777 | -102 | -2.6% | 1,036,000 |
| 2025/11/28 | 3,873 | 3,900 | 3,853 | 3,879 | +33 | +0.9% | 349,000 |
| 2025/11/27 | 3,839 | 3,860 | 3,825 | 3,846 | +12 | +0.3% | 359,400 |
| 2025/11/26 | 3,840 | 3,865 | 3,820 | 3,834 | +45 | +1.2% | 400,400 |
| 2025/11/25 | 3,794 | 3,796 | 3,762 | 3,789 | +52 | +1.4% | 390,400 |
| 2025/11/21 | 3,704 | 3,760 | 3,701 | 3,737 | +11 | +0.3% | 521,100 |
| 2025/11/20 | 3,760 | 3,770 | 3,722 | 3,726 | +11 | +0.3% | 348,700 |
| 2025/11/19 | 3,746 | 3,762 | 3,707 | 3,715 | -30 | -0.8% | 488,500 |
| 2025/11/18 | 3,817 | 3,848 | 3,736 | 3,745 | -110 | -2.9% | 618,300 |
| 2025/11/17 | 3,833 | 3,862 | 3,811 | 3,855 | -9 | -0.2% | 414,000 |
| 2025/11/14 | 3,899 | 3,900 | 3,805 | 3,864 | +11 | +0.3% | 654,500 |
| 2025/11/13 | 3,799 | 3,965 | 3,716 | 3,853 | +87 | +2.3% | 1,012,000 |
| 2025/11/12 | 3,724 | 3,789 | 3,724 | 3,766 | +43 | +1.2% | 440,800 |
| 2025/11/11 | 3,715 | 3,739 | 3,683 | 3,723 | +24 | +0.6% | 482,400 |
| 2025/11/10 | 3,688 | 3,715 | 3,683 | 3,699 | +21 | +0.6% | 453,200 |
| 2025/11/07 | 3,650 | 3,678 | 3,643 | 3,678 | +25 | +0.7% | 211,400 |
| 2025/11/06 | 3,636 | 3,692 | 3,631 | 3,653 | +19 | +0.5% | 386,300 |
| 2025/11/05 | 3,610 | 3,636 | 3,541 | 3,634 | +8 | +0.2% | 373,700 |
| 2025/11/04 | 3,651 | 3,671 | 3,617 | 3,626 | -6 | -0.2% | 346,000 |
| 2025/10/31 | 3,630 | 3,640 | 3,611 | 3,632 | +7 | +0.2% | 269,400 |
| 2025/10/30 | 3,550 | 3,625 | 3,545 | 3,625 | +30 | +0.8% | 326,000 |
| 2025/10/29 | 3,617 | 3,639 | 3,595 | 3,595 | -5 | -0.1% | 321,600 |
| 2025/10/28 | 3,647 | 3,668 | 3,600 | 3,600 | -117 | -3.1% | 716,900 |
| 2025/10/27 | 3,722 | 3,729 | 3,703 | 3,717 | +17 | +0.5% | 302,000 |
| 2025/10/24 | 3,683 | 3,700 | 3,669 | 3,700 | +21 | +0.6% | 209,700 |
| 2025/10/23 | 3,646 | 3,680 | 3,629 | 3,679 | +33 | +0.9% | 203,500 |
| 2025/10/22 | 3,603 | 3,659 | 3,600 | 3,646 | +38 | +1.1% | 351,300 |
1～
50
件表示中 / 3857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 | 365,000円 | -1.0% | +5.5% | 5.48% | 14.40倍 | 0.87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 | 184,350円 | -1.3% | -9.2% | 3.91% | 12.60倍 | 0.98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 |
| ダイセル | 144,350円 | -0.6% | -23.8% | 4.16% | 7.54倍 | 0.99倍 |
|
車の部品等で使用の高機能樹脂（エンプラ）が柱。液晶フィルム材やエアバッグ基幹部品も展開 |
| コーセーＨＤ | 534,400円 | +4.1% | -4.4% | 2.62% | 22.10倍 | 1.13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 |
| 日触媒 | 206,050円 | -1.1% | -9.5% | 4.85% | 20.30倍 | 0.80倍 |
|
触媒から出発しアクリル酸で世界２位級、高吸水性樹脂は世界首位。電子材料、電池電解質も |
市場注目の銘柄
チャート関連のコラム
