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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 3,112 | 3,181 | 3,091 | 3,168 | +12 | +0.4% | 269,100 |
| 2024/05/16 | 3,112 | 3,210 | 3,107 | 3,156 | +14 | +0.4% | 560,600 |
| 2024/05/15 | 3,035 | 3,179 | 3,003 | 3,142 | +148 | +4.9% | 909,900 |
| 2024/05/14 | 2,977 | 3,000 | 2,948.5 | 2,994 | +9.5 | +0.3% | 305,000 |
| 2024/05/13 | 2,970 | 2,986 | 2,948 | 2,984.5 | +1.5 | +0.1% | 183,400 |
| 2024/05/10 | 2,976.5 | 3,007 | 2,965 | 2,983 | +12 | +0.4% | 230,400 |
| 2024/05/09 | 2,940 | 2,990 | 2,936 | 2,971 | +37.5 | +1.3% | 223,400 |
| 2024/05/08 | 2,915 | 2,941 | 2,905.5 | 2,933.5 | +8.5 | +0.3% | 254,900 |
| 2024/05/07 | 2,913 | 2,947 | 2,905 | 2,925 | +22 | +0.8% | 250,500 |
| 2024/05/02 | 2,941.5 | 2,949.5 | 2,893 | 2,903 | -39 | -1.3% | 142,100 |
| 2024/05/01 | 2,927 | 2,972 | 2,921.5 | 2,942 | -13.5 | -0.5% | 218,200 |
| 2024/04/30 | 2,950 | 2,958.5 | 2,918 | 2,955.5 | +40.5 | +1.4% | 372,700 |
| 2024/04/26 | 2,890.5 | 2,923.5 | 2,872 | 2,915 | +36.5 | +1.3% | 225,500 |
| 2024/04/25 | 2,908.5 | 2,915 | 2,876.5 | 2,878.5 | -33 | -1.1% | 299,700 |
| 2024/04/24 | 2,893 | 2,927.5 | 2,881.5 | 2,911.5 | +15 | +0.5% | 258,200 |
| 2024/04/23 | 2,922 | 2,928 | 2,892 | 2,896.5 | -3.5 | -0.1% | 162,300 |
| 2024/04/22 | 2,898 | 2,900.5 | 2,867 | 2,900 | +43 | +1.5% | 134,600 |
| 2024/04/19 | 2,878 | 2,889.5 | 2,811 | 2,857 | -36.5 | -1.3% | 312,900 |
| 2024/04/18 | 2,885 | 2,912.5 | 2,868 | 2,893.5 | +24 | +0.8% | 161,200 |
| 2024/04/17 | 2,925 | 2,926.5 | 2,863 | 2,869.5 | -53.5 | -1.8% | 261,400 |
| 2024/04/16 | 2,962 | 2,967 | 2,914.5 | 2,923 | -73 | -2.4% | 248,400 |
| 2024/04/15 | 2,970 | 3,002 | 2,955 | 2,996 | -13 | -0.4% | 215,400 |
| 2024/04/12 | 3,027 | 3,027 | 2,989 | 3,009 | +16.5 | +0.6% | 244,200 |
| 2024/04/11 | 2,991 | 3,017 | 2,963.5 | 2,992.5 | -28.5 | -0.9% | 246,100 |
| 2024/04/10 | 3,001 | 3,033 | 2,996 | 3,021 | +25.5 | +0.9% | 229,400 |
| 2024/04/09 | 3,025 | 3,040 | 2,985 | 2,995.5 | -63.5 | -2.1% | 393,400 |
| 2024/04/08 | 3,017 | 3,087 | 3,010 | 3,059 | +64 | +2.1% | 410,600 |
| 2024/04/05 | 2,967 | 2,998.5 | 2,943.5 | 2,995 | +10 | +0.3% | 237,500 |
| 2024/04/04 | 2,980 | 3,015 | 2,969.5 | 2,985 | +9.5 | +0.3% | 427,600 |
| 2024/04/03 | 2,889.5 | 3,047 | 2,888.5 | 2,975.5 | +96.5 | +3.4% | 692,600 |
| 2024/04/02 | 2,833.5 | 2,888 | 2,822.5 | 2,879 | +30.5 | +1.1% | 297,000 |
| 2024/04/01 | 2,897.5 | 2,900 | 2,847 | 2,848.5 | -39.5 | -1.4% | 219,400 |
| 2024/03/29 | 2,910 | 2,914.5 | 2,886.5 | 2,888 | +3 | +0.1% | 314,200 |
| 2024/03/28 | 2,930 | 2,932 | 2,867.5 | 2,885 | -65 | -2.2% | 286,500 |
| 2024/03/27 | 2,971.5 | 2,974.5 | 2,941 | 2,950 | -21 | -0.7% | 328,400 |
| 2024/03/26 | 2,940.5 | 2,974.5 | 2,924 | 2,971 | +64.5 | +2.2% | 254,100 |
| 2024/03/25 | 2,972.5 | 2,972.5 | 2,903 | 2,906.5 | -16 | -0.5% | 251,100 |
| 2024/03/22 | 2,940 | 2,940 | 2,912.5 | 2,922.5 | -17.5 | -0.6% | 183,200 |
| 2024/03/21 | 2,918.5 | 2,958.5 | 2,914 | 2,940 | +41 | +1.4% | 225,200 |
| 2024/03/19 | 2,865 | 2,910 | 2,865 | 2,899 | +34 | +1.2% | 157,900 |
| 2024/03/18 | 2,828.5 | 2,865 | 2,818.5 | 2,865 | +31.5 | +1.1% | 172,900 |
| 2024/03/15 | 2,808 | 2,835 | 2,806 | 2,833.5 | -4.5 | -0.2% | 246,200 |
| 2024/03/14 | 2,826 | 2,842 | 2,802.5 | 2,838 | -5 | -0.2% | 226,200 |
| 2024/03/13 | 2,902 | 2,941 | 2,843 | 2,843 | -58 | -2% | 194,400 |
| 2024/03/12 | 2,861.5 | 2,904 | 2,837 | 2,901 | +19 | +0.7% | 216,400 |
| 2024/03/11 | 2,933.5 | 2,947 | 2,858.5 | 2,882 | -68 | -2.3% | 216,000 |
| 2024/03/08 | 2,936 | 2,967 | 2,934.5 | 2,950 | +24.5 | +0.8% | 283,700 |
| 2024/03/07 | 2,936.5 | 2,967 | 2,923 | 2,925.5 | +25.5 | +0.9% | 364,900 |
| 2024/03/06 | 2,855 | 2,905 | 2,850.5 | 2,900 | +30.5 | +1.1% | 259,700 |
| 2024/03/05 | 2,875 | 2,891 | 2,859.5 | 2,869.5 | +13.5 | +0.5% | 228,700 |
1～
50
件表示中 / 3457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 | 316,800円 | +5.9% | +171.3% | 3.16% | 29.99倍 | 0.82倍 |
|
インキ世界首位。樹脂、電子材料等へ展開。液晶材料に続き機能性顔料、高機能インキなど伸ばす |
| ポーラオルＨＤ | 142,300円 | +3.3% | -3.1% | 3.65% | 27.14倍 | 1.88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 |
| ＵＢＥ | 292,800円 | +8.9% | +1.8% | 3.76% | 9.64倍 | 0.70倍 |
|
ナイロン樹脂やポリイミド等の化学品製造が主事業。２２年度にセメント事業を持分会社へ移行 |
| ファンケル | 202,600円 | +6.9% | +12.1% | 1.68% | 24.50倍 | 3.06倍 |
|
通販主力の無添加化粧品メーカー。サプリや健康食品も展開する。キリンＨＤと資本業務提携 |
| カネカ | 394,800円 | +3.6% | +16.4% | 3.04% | 10.27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
