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 |
|---|---|---|---|---|---|---|---|
| 2021/10/20 | 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 |
| 2021/08/19 | 2,984 | 3,000 | 2,973 | 2,976 | -20 | -0.7% | 181,400 |
| 2021/08/18 | 2,970 | 3,020 | 2,966 | 2,996 | +14 | +0.5% | 177,400 |
| 2021/08/17 | 3,020 | 3,020 | 2,977 | 2,982 | ±0 | ±0% | 167,300 |
| 2021/08/16 | 3,040 | 3,040 | 2,975 | 2,982 | -68 | -2.2% | 213,100 |
| 2021/08/13 | 3,020 | 3,050 | 3,000 | 3,050 | +35 | +1.2% | 223,600 |
| 2021/08/12 | 3,010 | 3,035 | 2,974 | 3,015 | +39 | +1.3% | 243,000 |
| 2021/08/11 | 3,040 | 3,075 | 2,961 | 2,976 | -44 | -1.5% | 421,600 |
| 2021/08/10 | 3,015 | 3,040 | 2,957 | 3,020 | +55 | +1.9% | 606,600 |
851～
900
件表示中 / 3678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 | 261,800円 | +3.6% | +16.1% | 3.82% | 10.33倍 | 0.62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 |
| 日触媒 | 161,600円 | +5.9% | +46.1% | 6.68% | 14.84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 | 296,900円 | +6.3% | +7.3% | 1.92% | 19.80倍 | 1.63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 |
| ＡＤＥＫＡ | 231,600円 | +6.6% | +9.6% | 4.19% | 9.62倍 | 0.82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 |
| カネカ | 334,600円 | +5.0% | +23.2% | 3.89% | 8.42倍 | 0.46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
