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 |
---|---|---|---|---|---|---|---|
2020/11/17 | 2,601 | 2,617 | 2,559 | 2,598 | -31 | -1.2% | 419,600 |
2020/11/16 | 2,605 | 2,639 | 2,602 | 2,629 | +4 | +0.2% | 322,400 |
2020/11/13 | 2,658 | 2,662 | 2,619 | 2,625 | -48 | -1.8% | 375,300 |
2020/11/12 | 2,691 | 2,698 | 2,651 | 2,673 | -31 | -1.1% | 293,800 |
2020/11/11 | 2,715 | 2,717 | 2,677 | 2,704 | +62 | +2.3% | 421,900 |
2020/11/10 | 2,640 | 2,672 | 2,612 | 2,642 | +62 | +2.4% | 320,000 |
2020/11/09 | 2,609 | 2,613 | 2,572 | 2,580 | +6 | +0.2% | 320,800 |
2020/11/06 | 2,546 | 2,584 | 2,535 | 2,574 | +29 | +1.1% | 181,000 |
2020/11/05 | 2,553 | 2,561 | 2,520 | 2,545 | -27 | -1% | 355,200 |
2020/11/04 | 2,582 | 2,598 | 2,556 | 2,572 | +17 | +0.7% | 217,900 |
2020/11/02 | 2,562 | 2,587 | 2,538 | 2,555 | +19 | +0.7% | 276,900 |
2020/10/30 | 2,596 | 2,596 | 2,525 | 2,536 | -64 | -2.5% | 313,600 |
2020/10/29 | 2,580 | 2,611 | 2,561 | 2,600 | -13 | -0.5% | 175,400 |
2020/10/28 | 2,626 | 2,637 | 2,596 | 2,613 | -39 | -1.5% | 212,800 |
2020/10/27 | 2,651 | 2,660 | 2,617 | 2,652 | -1 | ±0% | 189,300 |
2020/10/26 | 2,645 | 2,673 | 2,636 | 2,653 | -11 | -0.4% | 142,800 |
2020/10/23 | 2,696 | 2,705 | 2,640 | 2,664 | -13 | -0.5% | 216,800 |
2020/10/22 | 2,694 | 2,700 | 2,676 | 2,677 | -9 | -0.3% | 175,600 |
2020/10/21 | 2,652 | 2,691 | 2,639 | 2,686 | +51 | +1.9% | 245,000 |
2020/10/20 | 2,635 | 2,651 | 2,623 | 2,635 | -28 | -1.1% | 187,500 |
2020/10/19 | 2,639 | 2,677 | 2,631 | 2,663 | +35 | +1.3% | 177,500 |
2020/10/16 | 2,630 | 2,664 | 2,618 | 2,628 | -26 | -1% | 184,800 |
2020/10/15 | 2,679 | 2,690 | 2,647 | 2,654 | -21 | -0.8% | 172,200 |
2020/10/14 | 2,641 | 2,675 | 2,636 | 2,675 | -5 | -0.2% | 189,100 |
2020/10/13 | 2,670 | 2,685 | 2,651 | 2,680 | +3 | +0.1% | 156,000 |
2020/10/12 | 2,650 | 2,677 | 2,640 | 2,677 | +18 | +0.7% | 119,300 |
2020/10/09 | 2,681 | 2,694 | 2,650 | 2,659 | -12 | -0.4% | 252,800 |
2020/10/08 | 2,671 | 2,704 | 2,660 | 2,671 | +17 | +0.6% | 307,700 |
2020/10/07 | 2,615 | 2,659 | 2,615 | 2,654 | -8 | -0.3% | 307,900 |
2020/10/06 | 2,650 | 2,669 | 2,648 | 2,662 | +30 | +1.1% | 191,300 |
2020/10/05 | 2,591 | 2,647 | 2,570 | 2,632 | +60 | +2.3% | 270,100 |
2020/10/02 | 2,631 | 2,649 | 2,557 | 2,572 | - | - | 475,400 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 2,677 | 2,677 | 2,618 | 2,618 | -62 | -2.3% | 369,500 |
2020/09/29 | 2,693 | 2,698 | 2,652 | 2,680 | -20 | -0.7% | 224,200 |
2020/09/28 | 2,668 | 2,700 | 2,641 | 2,700 | +79 | +3% | 388,500 |
2020/09/25 | 2,651 | 2,656 | 2,607 | 2,621 | +19 | +0.7% | 264,200 |
2020/09/24 | 2,625 | 2,629 | 2,593 | 2,602 | -25 | -1% | 269,500 |
2020/09/23 | 2,650 | 2,659 | 2,597 | 2,627 | -83 | -3.1% | 322,700 |
2020/09/18 | 2,709 | 2,719 | 2,688 | 2,710 | +31 | +1.2% | 456,000 |
2020/09/17 | 2,717 | 2,725 | 2,675 | 2,679 | -64 | -2.3% | 336,900 |
2020/09/16 | 2,747 | 2,787 | 2,726 | 2,743 | -20 | -0.7% | 344,300 |
2020/09/15 | 2,770 | 2,780 | 2,739 | 2,763 | -29 | -1% | 300,400 |
2020/09/14 | 2,735 | 2,792 | 2,722 | 2,792 | +101 | +3.8% | 288,100 |
2020/09/11 | 2,671 | 2,708 | 2,649 | 2,691 | +36 | +1.4% | 529,900 |
2020/09/10 | 2,590 | 2,657 | 2,586 | 2,655 | +66 | +2.5% | 383,900 |
2020/09/09 | 2,518 | 2,595 | 2,506 | 2,589 | +33 | +1.3% | 367,000 |
2020/09/08 | 2,525 | 2,556 | 2,517 | 2,556 | +44 | +1.8% | 201,300 |
2020/09/07 | 2,484 | 2,525 | 2,483 | 2,512 | +15 | +0.6% | 267,100 |
2020/09/04 | 2,484 | 2,499 | 2,464 | 2,497 | -25 | -1% | 289,500 |
1151~
1200
件表示中 / 3752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 | 299,100円 | +3.6% | +16.1% | 3.34% | 11.80倍 | 0.70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 |
ADEKA | 298,900円 | +8.3% | +9.3% | 3.48% | 11.53倍 | 1.03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 |
ポーラオルHD | 127,400円 | +2.1% | -8.6% | 4.08% | 33.17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 |
カネカ | 429,600円 | +1.6% | +15.6% | 3.72% | 8.16倍 | 0.57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 |
日触媒 | 171,500円 | -1.1% | -13.8% | 5.83% | 17.32倍 | 0.68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 |
市場注目の銘柄
チャート関連のコラム