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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 3,006 | 3,022 | 2,964.5 | 2,979.5 | -16.5 | -0.6% | 268,100 |
| 2025/04/01 | 3,071 | 3,084 | 2,996 | 2,996 | -46 | -1.5% | 267,400 |
| 2025/03/31 | 3,110 | 3,112 | 3,036 | 3,042 | -126 | -4% | 360,000 |
| 2025/03/28 | 3,218 | 3,218 | 3,163 | 3,168 | -50 | -1.6% | 400,600 |
| 2025/03/27 | 3,231 | 3,244 | 3,156 | 3,218 | -23 | -0.7% | 646,300 |
| 2025/03/26 | 3,250 | 3,271 | 3,210 | 3,241 | +6 | +0.2% | 365,300 |
| 2025/03/25 | 3,250 | 3,252 | 3,212 | 3,235 | -20 | -0.6% | 352,300 |
| 2025/03/24 | 3,201 | 3,367 | 3,172 | 3,255 | +42 | +1.3% | 823,700 |
| 2025/03/21 | 3,125 | 3,229 | 3,118 | 3,213 | +18 | +0.6% | 764,500 |
| 2025/03/19 | 3,160 | 3,205 | 3,158 | 3,195 | +8 | +0.3% | 247,500 |
| 2025/03/18 | 3,200 | 3,224 | 3,183 | 3,187 | -20 | -0.6% | 263,300 |
| 2025/03/17 | 3,192 | 3,225 | 3,190 | 3,207 | +24 | +0.8% | 209,300 |
| 2025/03/14 | 3,199 | 3,208 | 3,167 | 3,183 | -47 | -1.5% | 273,000 |
| 2025/03/13 | 3,270 | 3,282 | 3,225 | 3,230 | -13 | -0.4% | 201,000 |
| 2025/03/12 | 3,175 | 3,270 | 3,175 | 3,243 | +93 | +3% | 261,600 |
| 2025/03/11 | 3,186 | 3,201 | 3,128 | 3,150 | -64 | -2% | 327,000 |
| 2025/03/10 | 3,295 | 3,295 | 3,205 | 3,214 | -39 | -1.2% | 230,200 |
| 2025/03/07 | 3,250 | 3,294 | 3,236 | 3,253 | -26 | -0.8% | 267,300 |
| 2025/03/06 | 3,250 | 3,279 | 3,240 | 3,279 | +66 | +2.1% | 385,300 |
| 2025/03/05 | 3,235 | 3,275 | 3,208 | 3,213 | +13 | +0.4% | 308,300 |
| 2025/03/04 | 3,230 | 3,242 | 3,177 | 3,200 | -25 | -0.8% | 282,700 |
| 2025/03/03 | 3,230 | 3,235 | 3,200 | 3,225 | +20 | +0.6% | 248,100 |
| 2025/02/28 | 3,230 | 3,237 | 3,181 | 3,205 | -33 | -1% | 329,400 |
| 2025/02/27 | 3,230 | 3,250 | 3,223 | 3,238 | +8 | +0.2% | 162,000 |
| 2025/02/26 | 3,270 | 3,279 | 3,193 | 3,230 | -14 | -0.4% | 241,100 |
| 2025/02/25 | 3,243 | 3,257 | 3,230 | 3,244 | -27 | -0.8% | 266,300 |
| 2025/02/21 | 3,245 | 3,285 | 3,232 | 3,271 | +41 | +1.3% | 252,200 |
| 2025/02/20 | 3,255 | 3,269 | 3,207 | 3,230 | -86 | -2.6% | 389,100 |
| 2025/02/19 | 3,340 | 3,376 | 3,312 | 3,316 | +86 | +2.7% | 463,500 |
| 2025/02/18 | 3,279 | 3,280 | 3,184 | 3,230 | -49 | -1.5% | 411,900 |
| 2025/02/17 | 3,360 | 3,370 | 3,270 | 3,279 | -47 | -1.4% | 409,800 |
| 2025/02/14 | 3,405 | 3,405 | 3,305 | 3,326 | -105 | -3.1% | 475,200 |
| 2025/02/13 | 3,328 | 3,529 | 3,315 | 3,431 | +48 | +1.4% | 954,900 |
| 2025/02/12 | 3,375 | 3,424 | 3,302 | 3,383 | +6 | +0.2% | 712,400 |
| 2025/02/10 | 3,361 | 3,378 | 3,344 | 3,377 | +18 | +0.5% | 108,800 |
| 2025/02/07 | 3,356 | 3,370 | 3,339 | 3,359 | +20 | +0.6% | 140,500 |
| 2025/02/06 | 3,351 | 3,380 | 3,335 | 3,339 | +7 | +0.2% | 143,100 |
| 2025/02/05 | 3,306 | 3,340 | 3,290 | 3,332 | +39 | +1.2% | 189,500 |
| 2025/02/04 | 3,326 | 3,328 | 3,280 | 3,293 | -9 | -0.3% | 203,000 |
| 2025/02/03 | 3,336 | 3,355 | 3,287 | 3,302 | -68 | -2% | 310,800 |
| 2025/01/31 | 3,375 | 3,377 | 3,350 | 3,370 | -5 | -0.1% | 153,700 |
| 2025/01/30 | 3,361 | 3,387 | 3,359 | 3,375 | -6 | -0.2% | 157,400 |
| 2025/01/29 | 3,358 | 3,381 | 3,351 | 3,381 | +35 | +1% | 137,200 |
| 2025/01/28 | 3,370 | 3,382 | 3,339 | 3,346 | -41 | -1.2% | 202,800 |
| 2025/01/27 | 3,412 | 3,417 | 3,369 | 3,387 | +17 | +0.5% | 164,500 |
| 2025/01/24 | 3,380 | 3,408 | 3,367 | 3,370 | -11 | -0.3% | 168,600 |
| 2025/01/23 | 3,372 | 3,395 | 3,367 | 3,381 | -10 | -0.3% | 122,900 |
| 2025/01/22 | 3,385 | 3,404 | 3,368 | 3,391 | +6 | +0.2% | 216,300 |
| 2025/01/21 | 3,401 | 3,415 | 3,377 | 3,385 | -12 | -0.4% | 246,700 |
| 2025/01/20 | 3,401 | 3,418 | 3,364 | 3,397 | -13 | -0.4% | 296,500 |
1～
50
件表示中 / 3671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 | 297,900円 | +3.6% | +16.1% | 3.36% | 11.75倍 | 0.70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 |
| ポーラオルＨＤ | 125,700円 | +2.1% | -8.6% | 4.14% | 32.72倍 | 1.69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 |
| 太陽ＨＤ | 491,500円 | +13.2% | +25.4% | 3.87% | 25.74倍 | 2.57倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
| ＡＤＥＫＡ | 265,400円 | +6.6% | +9.6% | 3.65% | 11.02倍 | 0.94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 |
| 日触媒 | 172,200円 | +5.9% | +46.1% | 6.27% | 15.82倍 | 0.68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
