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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 3,015 | 3,075 | 3,000 | 3,075 | +60 | +2% | 177,900 |
| 2021/10/29 | 3,005 | 3,050 | 3,005 | 3,015 | ±0 | ±0% | 212,900 |
| 2021/10/28 | 3,030 | 3,035 | 3,000 | 3,015 | -15 | -0.5% | 180,600 |
| 2021/10/27 | 3,020 | 3,055 | 3,020 | 3,030 | ±0 | ±0% | 118,500 |
| 2021/10/26 | 3,045 | 3,055 | 3,025 | 3,030 | +25 | +0.8% | 144,800 |
| 2021/10/25 | 3,000 | 3,030 | 2,998 | 3,005 | -30 | -1% | 169,000 |
| 2021/10/22 | 3,045 | 3,045 | 3,015 | 3,035 | -45 | -1.5% | 232,800 |
| 2021/10/21 | 3,140 | 3,140 | 3,075 | 3,080 | -20 | -0.6% | 105,000 |
| 2021/10/20 | 3,090 | 3,140 | 3,090 | 3,100 | -10 | -0.3% | 194,300 |
| 2021/10/19 | 3,120 | 3,135 | 3,085 | 3,110 | -20 | -0.6% | 147,000 |
| 2021/10/18 | 3,165 | 3,170 | 3,110 | 3,130 | -15 | -0.5% | 141,900 |
| 2021/10/15 | 3,120 | 3,155 | 3,105 | 3,145 | +70 | +2.3% | 154,800 |
| 2021/10/14 | 3,055 | 3,085 | 3,055 | 3,075 | +20 | +0.7% | 214,000 |
| 2021/10/13 | 3,100 | 3,110 | 3,040 | 3,055 | -50 | -1.6% | 279,100 |
| 2021/10/12 | 3,110 | 3,130 | 3,090 | 3,105 | ±0 | ±0% | 208,300 |
| 2021/10/11 | 3,070 | 3,110 | 3,065 | 3,105 | +55 | +1.8% | 153,900 |
| 2021/10/08 | 3,080 | 3,100 | 3,035 | 3,050 | +25 | +0.8% | 227,700 |
| 2021/10/07 | 3,035 | 3,060 | 3,010 | 3,025 | -25 | -0.8% | 159,200 |
| 2021/10/06 | 3,030 | 3,105 | 3,020 | 3,050 | +35 | +1.2% | 208,300 |
| 2021/10/05 | 2,988 | 3,050 | 2,981 | 3,015 | -25 | -0.8% | 236,400 |
| 2021/10/04 | 3,115 | 3,125 | 3,030 | 3,040 | -40 | -1.3% | 175,500 |
| 2021/10/01 | 3,120 | 3,130 | 3,065 | 3,080 | -85 | -2.7% | 251,000 |
| 2021/09/30 | 3,215 | 3,220 | 3,145 | 3,165 | -25 | -0.8% | 235,400 |
| 2021/09/29 | 3,195 | 3,215 | 3,155 | 3,190 | -75 | -2.3% | 320,700 |
| 2021/09/28 | 3,240 | 3,280 | 3,240 | 3,265 | ±0 | ±0% | 259,900 |
| 2021/09/27 | 3,280 | 3,290 | 3,260 | 3,265 | -35 | -1.1% | 157,300 |
| 2021/09/24 | 3,305 | 3,315 | 3,285 | 3,300 | +65 | +2% | 207,600 |
| 2021/09/22 | 3,270 | 3,290 | 3,235 | 3,235 | -55 | -1.7% | 172,600 |
| 2021/09/21 | 3,275 | 3,325 | 3,260 | 3,290 | -55 | -1.6% | 205,000 |
| 2021/09/17 | 3,320 | 3,380 | 3,300 | 3,345 | +40 | +1.2% | 525,500 |
| 2021/09/16 | 3,325 | 3,325 | 3,290 | 3,305 | -5 | -0.2% | 170,000 |
| 2021/09/15 | 3,335 | 3,335 | 3,285 | 3,310 | -70 | -2.1% | 177,700 |
| 2021/09/14 | 3,340 | 3,380 | 3,340 | 3,380 | +40 | +1.2% | 225,800 |
| 2021/09/13 | 3,295 | 3,340 | 3,280 | 3,340 | +30 | +0.9% | 127,500 |
| 2021/09/10 | 3,270 | 3,310 | 3,260 | 3,310 | +55 | +1.7% | 311,400 |
| 2021/09/09 | 3,245 | 3,265 | 3,235 | 3,255 | -15 | -0.5% | 165,200 |
| 2021/09/08 | 3,240 | 3,270 | 3,230 | 3,270 | +25 | +0.8% | 229,100 |
| 2021/09/07 | 3,250 | 3,265 | 3,235 | 3,245 | +10 | +0.3% | 197,900 |
| 2021/09/06 | 3,280 | 3,280 | 3,215 | 3,235 | -15 | -0.5% | 182,600 |
| 2021/09/03 | 3,220 | 3,265 | 3,210 | 3,250 | +30 | +0.9% | 245,900 |
| 2021/09/02 | 3,180 | 3,220 | 3,175 | 3,220 | +40 | +1.3% | 259,400 |
| 2021/09/01 | 3,165 | 3,195 | 3,165 | 3,180 | +15 | +0.5% | 240,100 |
| 2021/08/31 | 3,090 | 3,180 | 3,085 | 3,165 | +70 | +2.3% | 325,400 |
| 2021/08/30 | 3,095 | 3,105 | 3,065 | 3,095 | +60 | +2% | 253,400 |
| 2021/08/27 | 3,050 | 3,060 | 3,020 | 3,035 | -15 | -0.5% | 116,400 |
| 2021/08/26 | 3,060 | 3,060 | 3,030 | 3,050 | ±0 | ±0% | 203,700 |
| 2021/08/25 | 3,130 | 3,135 | 3,020 | 3,050 | -85 | -2.7% | 337,400 |
| 2021/08/24 | 3,095 | 3,160 | 3,090 | 3,135 | +85 | +2.8% | 425,200 |
| 2021/08/23 | 3,075 | 3,085 | 3,050 | 3,050 | +25 | +0.8% | 250,200 |
| 2021/08/20 | 2,988 | 3,040 | 2,964 | 3,025 | +49 | +1.6% | 335,600 |
751～
800
件表示中 / 3586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 | 324,400円 | +5.9% | +279.8% | 3.08% | 19.20倍 | 0.75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 |
| ゼオン | 145,700円 | +8.6% | -8.9% | 4.80% | 15.55倍 | 0.79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 |
| ポーラオルＨＤ | 135,600円 | +0.1% | -3.1% | 3.83% | 25.86倍 | 1.80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 |
| ＡＤＥＫＡ | 284,400円 | +6.6% | +9.6% | 3.41% | 11.81倍 | 1.00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 | 187,900円 | +5.9% | +46.1% | 5.75% | 17.25倍 | 0.75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。電池電解質、化粧品材料も |
市場注目の銘柄
チャート関連のコラム
