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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 2,911 | 2,913 | 2,855.5 | 2,856 | -68.5 | -2.3% | 341,000 |
| 2024/03/01 | 2,900 | 2,935 | 2,886 | 2,924.5 | +37.5 | +1.3% | 193,000 |
| 2024/02/29 | 2,934 | 2,940 | 2,882 | 2,887 | -43 | -1.5% | 353,800 |
| 2024/02/28 | 2,954.5 | 2,959.5 | 2,921 | 2,930 | -21.5 | -0.7% | 271,900 |
| 2024/02/27 | 2,986.5 | 2,986.5 | 2,944 | 2,951.5 | -34 | -1.1% | 350,300 |
| 2024/02/26 | 2,980 | 2,995 | 2,960 | 2,985.5 | +9.5 | +0.3% | 189,000 |
| 2024/02/22 | 3,020 | 3,026 | 2,947.5 | 2,976 | -12 | -0.4% | 437,200 |
| 2024/02/21 | 2,969.5 | 3,007 | 2,951 | 2,988 | +38 | +1.3% | 518,800 |
| 2024/02/20 | 2,981 | 2,981 | 2,938 | 2,950 | -70 | -2.3% | 409,400 |
| 2024/02/19 | 2,921.5 | 3,020 | 2,916 | 3,020 | +90.5 | +3.1% | 449,500 |
| 2024/02/16 | 2,929 | 2,969.5 | 2,907.5 | 2,929.5 | +0.5 | ±0% | 415,400 |
| 2024/02/15 | 2,917 | 2,954.5 | 2,888 | 2,929 | +36 | +1.2% | 580,800 |
| 2024/02/14 | 2,917 | 2,978 | 2,868.5 | 2,893 | +8.5 | +0.3% | 690,500 |
| 2024/02/13 | 2,800 | 2,958 | 2,758 | 2,884.5 | +84.5 | +3% | 1,231,200 |
| 2024/02/09 | 2,796.5 | 2,804 | 2,768.5 | 2,800 | ±0 | ±0% | 314,000 |
| 2024/02/08 | 2,792.5 | 2,815 | 2,765 | 2,800 | -1.5 | -0.1% | 294,400 |
| 2024/02/07 | 2,787.5 | 2,818.5 | 2,779.5 | 2,801.5 | +16 | +0.6% | 215,500 |
| 2024/02/06 | 2,789 | 2,810 | 2,779.5 | 2,785.5 | -7.5 | -0.3% | 258,500 |
| 2024/02/05 | 2,759 | 2,800 | 2,750.5 | 2,793 | +42.5 | +1.5% | 155,500 |
| 2024/02/02 | 2,750 | 2,767.5 | 2,736 | 2,750.5 | +5.5 | +0.2% | 174,700 |
| 2024/02/01 | 2,771 | 2,773.5 | 2,740.5 | 2,745 | -50 | -1.8% | 304,500 |
| 2024/01/31 | 2,780.5 | 2,795 | 2,753 | 2,795 | -2.5 | -0.1% | 372,400 |
| 2024/01/30 | 2,820 | 2,834.5 | 2,789 | 2,797.5 | -13.5 | -0.5% | 328,700 |
| 2024/01/29 | 2,822 | 2,828 | 2,802.5 | 2,811 | +3 | +0.1% | 234,400 |
| 2024/01/26 | 2,829.5 | 2,830 | 2,793.5 | 2,808 | -34.5 | -1.2% | 386,900 |
| 2024/01/25 | 2,760 | 2,860 | 2,755.5 | 2,842.5 | +147.5 | +5.5% | 1,307,600 |
| 2024/01/24 | 2,687 | 2,713 | 2,672.5 | 2,695 | +7.5 | +0.3% | 239,300 |
| 2024/01/23 | 2,684 | 2,703.5 | 2,672 | 2,687.5 | +11.5 | +0.4% | 304,600 |
| 2024/01/22 | 2,658.5 | 2,679.5 | 2,653.5 | 2,676 | +19.5 | +0.7% | 136,900 |
| 2024/01/19 | 2,641.5 | 2,671.5 | 2,638 | 2,656.5 | +5.5 | +0.2% | 172,400 |
| 2024/01/18 | 2,665.5 | 2,683 | 2,647 | 2,651 | -24 | -0.9% | 200,900 |
| 2024/01/17 | 2,699 | 2,724.5 | 2,673.5 | 2,675 | +6 | +0.2% | 359,200 |
| 2024/01/16 | 2,664 | 2,703 | 2,663.5 | 2,669 | +5.5 | +0.2% | 372,300 |
| 2024/01/15 | 2,677 | 2,683 | 2,653 | 2,663.5 | -26 | -1% | 279,800 |
| 2024/01/12 | 2,740 | 2,740 | 2,685.5 | 2,689.5 | -31 | -1.1% | 238,600 |
| 2024/01/11 | 2,707.5 | 2,733 | 2,694.5 | 2,720.5 | +37 | +1.4% | 398,100 |
| 2024/01/10 | 2,663 | 2,690.5 | 2,632.5 | 2,683.5 | +31 | +1.2% | 599,100 |
| 2024/01/09 | 2,702 | 2,702 | 2,632 | 2,652.5 | -72 | -2.6% | 541,100 |
| 2024/01/05 | 2,721 | 2,727.5 | 2,684.5 | 2,724.5 | +3.5 | +0.1% | 516,600 |
| 2024/01/04 | 2,690 | 2,721 | 2,671 | 2,721 | -50.5 | -1.8% | 768,900 |
| 2023/12/29 | 2,711 | 2,774.5 | 2,705 | 2,771.5 | +77.5 | +2.9% | 845,900 |
| 2023/12/28 | 2,515 | 2,705 | 2,511 | 2,694 | +138.5 | +5.4% | 2,053,200 |
| 2023/12/27 | 2,550.5 | 2,557 | 2,542 | 2,555.5 | +18 | +0.7% | 299,700 |
| 2023/12/26 | 2,570.5 | 2,574 | 2,533.5 | 2,537.5 | -35.5 | -1.4% | 287,300 |
| 2023/12/25 | 2,601 | 2,602.5 | 2,570 | 2,573 | -5.5 | -0.2% | 373,400 |
| 2023/12/22 | 2,556.5 | 2,585 | 2,550 | 2,578.5 | +21 | +0.8% | 308,500 |
| 2023/12/21 | 2,550 | 2,558 | 2,547 | 2,557.5 | +3.5 | +0.1% | 281,300 |
| 2023/12/20 | 2,510 | 2,559.5 | 2,507 | 2,554 | +60.5 | +2.4% | 475,500 |
| 2023/12/19 | 2,503.5 | 2,503.5 | 2,469.5 | 2,493.5 | -9 | -0.4% | 259,900 |
| 2023/12/18 | 2,500 | 2,505.5 | 2,480.5 | 2,502.5 | -1.5 | -0.1% | 311,800 |
51～
100
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% | 9.63倍 | 0.69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
