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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 2,720 | 2,739.5 | 2,683 | 2,727.5 | +39.5 | +1.5% | 298,900 |
| 2025/05/20 | 2,711.5 | 2,723.5 | 2,682.5 | 2,688 | -7.5 | -0.3% | 235,700 |
| 2025/05/19 | 2,725 | 2,728.5 | 2,671 | 2,695.5 | -29.5 | -1.1% | 353,900 |
| 2025/05/16 | 2,800 | 2,807 | 2,694 | 2,725 | -76 | -2.7% | 480,300 |
| 2025/05/15 | 2,725 | 2,927 | 2,710.5 | 2,801 | +54 | +2% | 780,800 |
| 2025/05/14 | 2,773 | 2,778.5 | 2,727 | 2,747 | -25.5 | -0.9% | 230,000 |
| 2025/05/13 | 2,800 | 2,815 | 2,772.5 | 2,772.5 | +13 | +0.5% | 245,000 |
| 2025/05/12 | 2,745 | 2,764 | 2,725 | 2,759.5 | +12 | +0.4% | 255,000 |
| 2025/05/09 | 2,730 | 2,761 | 2,729.5 | 2,747.5 | +41.5 | +1.5% | 303,500 |
| 2025/05/08 | 2,696 | 2,715.5 | 2,691 | 2,706 | -15 | -0.6% | 223,900 |
| 2025/05/07 | 2,722 | 2,726 | 2,698 | 2,721 | -12.5 | -0.5% | 272,800 |
| 2025/05/02 | 2,730 | 2,750 | 2,710.5 | 2,733.5 | +0.5 | ±0% | 257,800 |
| 2025/05/01 | 2,769.5 | 2,769.5 | 2,729 | 2,733 | -47 | -1.7% | 220,000 |
| 2025/04/30 | 2,732 | 2,799 | 2,705.5 | 2,780 | +84.5 | +3.1% | 414,700 |
| 2025/04/28 | 2,730 | 2,730 | 2,675 | 2,695.5 | -4 | -0.1% | 210,300 |
| 2025/04/25 | 2,742 | 2,743.5 | 2,685.5 | 2,699.5 | +24 | +0.9% | 187,300 |
| 2025/04/24 | 2,660 | 2,697.5 | 2,659 | 2,675.5 | +35.5 | +1.3% | 253,900 |
| 2025/04/23 | 2,650 | 2,659 | 2,636 | 2,640 | +40 | +1.5% | 200,600 |
| 2025/04/22 | 2,561.5 | 2,600 | 2,561.5 | 2,600 | +29.5 | +1.1% | 154,800 |
| 2025/04/21 | 2,590 | 2,594 | 2,565 | 2,570.5 | -39 | -1.5% | 263,700 |
| 2025/04/18 | 2,612 | 2,635 | 2,601.5 | 2,609.5 | +11 | +0.4% | 168,600 |
| 2025/04/17 | 2,548 | 2,610.5 | 2,534 | 2,598.5 | +45.5 | +1.8% | 231,000 |
| 2025/04/16 | 2,605 | 2,629.5 | 2,545 | 2,553 | -50 | -1.9% | 208,500 |
| 2025/04/15 | 2,631.5 | 2,641 | 2,602.5 | 2,603 | -8 | -0.3% | 186,900 |
| 2025/04/14 | 2,668.5 | 2,674.5 | 2,611 | 2,611 | -7.5 | -0.3% | 326,300 |
| 2025/04/11 | 2,564 | 2,630.5 | 2,525.5 | 2,618.5 | -145.5 | -5.3% | 412,100 |
| 2025/04/10 | 2,763 | 2,783.5 | 2,692 | 2,764 | +266 | +10.6% | 503,700 |
| 2025/04/09 | 2,524 | 2,527 | 2,447 | 2,498 | -176 | -6.6% | 697,200 |
| 2025/04/08 | 2,596.5 | 2,708 | 2,570 | 2,674 | +218 | +8.9% | 425,200 |
| 2025/04/07 | 2,513.5 | 2,537.5 | 2,453 | 2,456 | -282 | -10.3% | 503,300 |
| 2025/04/04 | 2,760 | 2,794.5 | 2,695 | 2,738 | -112.5 | -3.9% | 446,800 |
| 2025/04/03 | 2,850 | 2,883.5 | 2,832 | 2,850.5 | -129 | -4.3% | 567,800 |
| 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 |
1～
50
件表示中 / 3703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 | 272,700円 | +3.6% | +16.1% | 3.67% | 10.76倍 | 0.64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 |
| ＡＤＥＫＡ | 256,400円 | +8.3% | +9.3% | 4.06% | 9.88倍 | 0.88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 | 166,700円 | -1.1% | -13.8% | 6.00% | 16.83倍 | 0.66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 |
| カネカ | 374,500円 | +1.6% | +15.6% | 4.27% | 7.14倍 | 0.50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 |
| アイカ工 | 356,200円 | +6.6% | +4.6% | 3.82% | 12.22倍 | 1.29倍 |
|
メラミン化粧板で国内首位。不燃機能持たせた壁面材強い。海外接着剤会社買収しアジア強化 |
市場注目の銘柄
チャート関連のコラム
