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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 3,401 | 3,418 | 3,364 | 3,397 | -13 | -0.4% | 296,500 |
| 2025/01/17 | 3,399 | 3,410 | 3,360 | 3,410 | -3 | -0.1% | 334,300 |
| 2025/01/16 | 3,437 | 3,448 | 3,391 | 3,413 | -35 | -1% | 351,700 |
| 2025/01/15 | 3,484 | 3,489 | 3,423 | 3,448 | -64 | -1.8% | 328,500 |
| 2025/01/14 | 3,540 | 3,550 | 3,489 | 3,512 | -28 | -0.8% | 419,600 |
| 2025/01/10 | 3,551 | 3,567 | 3,514 | 3,540 | +20 | +0.6% | 406,500 |
| 2025/01/09 | 3,423 | 3,534 | 3,412 | 3,520 | +95 | +2.8% | 533,600 |
| 2025/01/08 | 3,475 | 3,503 | 3,415 | 3,425 | -106 | -3% | 664,000 |
| 2025/01/07 | 3,599 | 3,599 | 3,431 | 3,531 | +161 | +4.8% | 1,210,600 |
| 2025/01/06 | 3,360 | 3,396 | 3,345 | 3,370 | -14 | -0.4% | 420,600 |
| 2024/12/30 | 3,398 | 3,417 | 3,354 | 3,384 | +6 | +0.2% | 365,100 |
| 2024/12/27 | 3,455 | 3,464 | 3,357 | 3,378 | -163 | -4.6% | 904,300 |
| 2024/12/26 | 3,532 | 3,565 | 3,525 | 3,541 | +9 | +0.3% | 317,400 |
| 2024/12/25 | 3,547 | 3,547 | 3,497 | 3,532 | -15 | -0.4% | 289,600 |
| 2024/12/24 | 3,587 | 3,587 | 3,537 | 3,547 | -33 | -0.9% | 250,900 |
| 2024/12/23 | 3,627 | 3,628 | 3,559 | 3,580 | -12 | -0.3% | 269,900 |
| 2024/12/20 | 3,657 | 3,675 | 3,579 | 3,592 | -65 | -1.8% | 400,500 |
| 2024/12/19 | 3,587 | 3,689 | 3,575 | 3,657 | +25 | +0.7% | 346,000 |
| 2024/12/18 | 3,545 | 3,669 | 3,545 | 3,632 | +112 | +3.2% | 676,400 |
| 2024/12/17 | 3,540 | 3,540 | 3,483 | 3,520 | -23 | -0.6% | 378,300 |
| 2024/12/16 | 3,560 | 3,565 | 3,532 | 3,543 | -17 | -0.5% | 236,400 |
| 2024/12/13 | 3,500 | 3,567 | 3,500 | 3,560 | +39 | +1.1% | 263,200 |
| 2024/12/12 | 3,529 | 3,551 | 3,503 | 3,521 | +7 | +0.2% | 354,100 |
| 2024/12/11 | 3,444 | 3,530 | 3,434 | 3,514 | +76 | +2.2% | 333,900 |
| 2024/12/10 | 3,500 | 3,512 | 3,412 | 3,438 | -41 | -1.2% | 222,500 |
| 2024/12/09 | 3,442 | 3,530 | 3,441 | 3,479 | +54 | +1.6% | 377,400 |
| 2024/12/06 | 3,445 | 3,458 | 3,416 | 3,425 | -7 | -0.2% | 282,500 |
| 2024/12/05 | 3,433 | 3,447 | 3,401 | 3,432 | +34 | +1% | 227,100 |
| 2024/12/04 | 3,339 | 3,414 | 3,333 | 3,398 | +79 | +2.4% | 349,200 |
| 2024/12/03 | 3,287 | 3,333 | 3,283 | 3,319 | +44 | +1.3% | 227,000 |
| 2024/12/02 | 3,249 | 3,297 | 3,249 | 3,275 | +14 | +0.4% | 153,400 |
| 2024/11/29 | 3,243 | 3,272 | 3,228 | 3,261 | -7 | -0.2% | 145,800 |
| 2024/11/28 | 3,217 | 3,270 | 3,195 | 3,268 | +48 | +1.5% | 117,900 |
| 2024/11/27 | 3,257 | 3,261 | 3,190 | 3,220 | -42 | -1.3% | 248,000 |
| 2024/11/26 | 3,257 | 3,274 | 3,241 | 3,262 | +8 | +0.2% | 159,200 |
| 2024/11/25 | 3,269 | 3,288 | 3,246 | 3,254 | +10 | +0.3% | 172,300 |
| 2024/11/22 | 3,224 | 3,248 | 3,207 | 3,244 | +45 | +1.4% | 158,500 |
| 2024/11/21 | 3,186 | 3,227 | 3,186 | 3,199 | -4 | -0.1% | 150,900 |
| 2024/11/20 | 3,218 | 3,240 | 3,185 | 3,203 | -32 | -1% | 160,900 |
| 2024/11/19 | 3,261 | 3,291 | 3,220 | 3,235 | -27 | -0.8% | 180,600 |
| 2024/11/18 | 3,252 | 3,264 | 3,217 | 3,262 | +10 | +0.3% | 208,700 |
| 2024/11/15 | 3,261 | 3,296 | 3,210 | 3,252 | -11 | -0.3% | 393,500 |
| 2024/11/14 | 3,289 | 3,385 | 3,263 | 3,263 | -32 | -1% | 823,300 |
| 2024/11/13 | 3,307 | 3,329 | 3,272 | 3,295 | -7 | -0.2% | 234,000 |
| 2024/11/12 | 3,280 | 3,312 | 3,272 | 3,302 | +25 | +0.8% | 247,100 |
| 2024/11/11 | 3,255 | 3,286 | 3,251 | 3,277 | -11 | -0.3% | 203,300 |
| 2024/11/08 | 3,308 | 3,308 | 3,246 | 3,288 | -22 | -0.7% | 205,000 |
| 2024/11/07 | 3,278 | 3,310 | 3,242 | 3,310 | +57 | +1.8% | 248,800 |
| 2024/11/06 | 3,250 | 3,285 | 3,239 | 3,253 | +16 | +0.5% | 214,400 |
| 2024/11/05 | 3,224 | 3,262 | 3,223 | 3,237 | -1 | ±0% | 242,200 |
51～
100
件表示中 / 3672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 | 285,000円 | +3.6% | +16.1% | 3.51% | 11.25倍 | 0.67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 |
| ポーラオルＨＤ | 127,200円 | +2.1% | -8.6% | 4.09% | 33.11倍 | 1.71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 |
| 太陽ＨＤ | 490,500円 | +13.2% | +25.4% | 3.87% | 25.69倍 | 2.57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 | 169,700円 | +5.9% | +46.1% | 6.36% | 15.58倍 | 0.67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 |
| ＡＤＥＫＡ | 252,800円 | +6.6% | +9.6% | 3.84% | 10.50倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
