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 |
|---|---|---|---|---|---|---|---|
| 2021/12/28 | 2,940 | 2,993 | 2,924 | 2,984 | +75 | +2.6% | 452,200 |
| 2021/12/27 | 2,936 | 2,942 | 2,909 | 2,909 | -21 | -0.7% | 200,900 |
| 2021/12/24 | 2,915 | 2,935 | 2,913 | 2,930 | +2 | +0.1% | 169,100 |
| 2021/12/23 | 2,904 | 2,928 | 2,902 | 2,928 | +19 | +0.7% | 160,400 |
| 2021/12/22 | 2,922 | 2,932 | 2,902 | 2,909 | +3 | +0.1% | 166,700 |
| 2021/12/21 | 2,913 | 2,931 | 2,899 | 2,906 | +31 | +1.1% | 160,000 |
| 2021/12/20 | 2,903 | 2,913 | 2,868 | 2,875 | -78 | -2.6% | 218,700 |
| 2021/12/17 | 2,996 | 2,997 | 2,931 | 2,953 | -26 | -0.9% | 486,400 |
| 2021/12/16 | 2,960 | 2,989 | 2,960 | 2,979 | +39 | +1.3% | 171,500 |
| 2021/12/15 | 2,962 | 2,982 | 2,938 | 2,940 | -11 | -0.4% | 139,000 |
| 2021/12/14 | 2,943 | 2,972 | 2,938 | 2,951 | -7 | -0.2% | 181,200 |
| 2021/12/13 | 2,996 | 3,010 | 2,946 | 2,958 | -2 | -0.1% | 196,400 |
| 2021/12/10 | 2,955 | 2,975 | 2,952 | 2,960 | +22 | +0.7% | 194,000 |
| 2021/12/09 | 2,944 | 2,970 | 2,935 | 2,938 | -44 | -1.5% | 295,200 |
| 2021/12/08 | 2,998 | 2,999 | 2,971 | 2,982 | +13 | +0.4% | 257,800 |
| 2021/12/07 | 2,941 | 2,975 | 2,901 | 2,969 | +69 | +2.4% | 232,900 |
| 2021/12/06 | 2,892 | 2,916 | 2,888 | 2,900 | -1 | ±0% | 208,600 |
| 2021/12/03 | 2,845 | 2,902 | 2,833 | 2,901 | +54 | +1.9% | 214,400 |
| 2021/12/02 | 2,817 | 2,877 | 2,812 | 2,847 | -18 | -0.6% | 261,500 |
| 2021/12/01 | 2,821 | 2,880 | 2,817 | 2,865 | +20 | +0.7% | 210,600 |
| 2021/11/30 | 2,925 | 2,949 | 2,842 | 2,845 | -32 | -1.1% | 372,900 |
| 2021/11/29 | 2,877 | 2,930 | 2,861 | 2,877 | -50 | -1.7% | 246,500 |
| 2021/11/26 | 2,981 | 2,983 | 2,907 | 2,927 | -78 | -2.6% | 337,700 |
| 2021/11/25 | 3,000 | 3,040 | 3,000 | 3,005 | -15 | -0.5% | 210,400 |
| 2021/11/24 | 3,060 | 3,065 | 2,999 | 3,020 | -50 | -1.6% | 280,300 |
| 2021/11/22 | 3,080 | 3,110 | 3,070 | 3,070 | -80 | -2.5% | 209,300 |
| 2021/11/19 | 3,095 | 3,160 | 3,085 | 3,150 | +75 | +2.4% | 239,100 |
| 2021/11/18 | 3,040 | 3,090 | 3,030 | 3,075 | +25 | +0.8% | 170,100 |
| 2021/11/17 | 3,075 | 3,075 | 3,025 | 3,050 | -25 | -0.8% | 171,000 |
| 2021/11/16 | 3,110 | 3,145 | 3,075 | 3,075 | -55 | -1.8% | 241,700 |
| 2021/11/15 | 3,105 | 3,180 | 3,040 | 3,130 | -45 | -1.4% | 478,900 |
| 2021/11/12 | 3,025 | 3,225 | 3,025 | 3,175 | +155 | +5.1% | 603,400 |
| 2021/11/11 | 3,015 | 3,035 | 3,005 | 3,020 | +20 | +0.7% | 106,000 |
| 2021/11/10 | 3,030 | 3,030 | 2,978 | 3,000 | ±0 | ±0% | 152,800 |
| 2021/11/09 | 3,035 | 3,050 | 2,999 | 3,000 | -50 | -1.6% | 186,800 |
| 2021/11/08 | 3,080 | 3,090 | 3,045 | 3,050 | +5 | +0.2% | 121,600 |
| 2021/11/05 | 3,040 | 3,060 | 3,030 | 3,045 | -40 | -1.3% | 161,800 |
| 2021/11/04 | 3,095 | 3,095 | 3,055 | 3,085 | +50 | +1.6% | 192,200 |
| 2021/11/02 | 3,045 | 3,065 | 3,035 | 3,035 | -40 | -1.3% | 138,700 |
| 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 |
801～
850
件表示中 / 3675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 | 267,400円 | +3.6% | +16.1% | 3.74% | 10.55倍 | 0.63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 |
| デクセリアルス | 154,500円 | +4.6% | - | 3.75% | 9.61倍 | 2.66倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
| 太陽ＨＤ | 448,000円 | +13.2% | +25.4% | 4.24% | 23.47倍 | 2.35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 |
| 日触媒 | 161,900円 | +5.9% | +46.1% | 6.67% | 14.87倍 | 0.64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 |
| エフピコ | 290,000円 | +6.3% | +7.3% | 1.97% | 19.34倍 | 1.60倍 |
|
食品トレー、弁当・総菜容器の最大手。新素材開発など技術力高い。リサイクルにも積極的 |
市場注目の銘柄
チャート関連のコラム
