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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 2,761 | 2,781 | 2,739 | 2,758 | -2 | -0.1% | 583,700 |
| 2019/05/17 | 2,766 | 2,779 | 2,704 | 2,760 | -4 | -0.1% | 897,900 |
| 2019/05/16 | 2,790 | 2,796 | 2,707 | 2,764 | -20 | -0.7% | 792,000 |
| 2019/05/15 | 2,897 | 2,936 | 2,760 | 2,784 | -103 | -3.6% | 837,600 |
| 2019/05/14 | 2,800 | 2,887 | 2,791 | 2,887 | -29 | -1% | 616,900 |
| 2019/05/13 | 2,955 | 2,958 | 2,905 | 2,916 | -56 | -1.9% | 373,600 |
| 2019/05/10 | 2,975 | 3,010 | 2,948 | 2,972 | -28 | -0.9% | 678,000 |
| 2019/05/09 | 3,020 | 3,025 | 2,972 | 3,000 | -50 | -1.6% | 576,400 |
| 2019/05/08 | 3,135 | 3,145 | 3,040 | 3,050 | -140 | -4.4% | 647,500 |
| 2019/05/07 | 3,325 | 3,330 | 3,190 | 3,190 | -65 | -2% | 410,300 |
| 2019/04/26 | 3,250 | 3,265 | 3,230 | 3,255 | -30 | -0.9% | 264,900 |
| 2019/04/25 | 3,280 | 3,305 | 3,260 | 3,285 | -5 | -0.2% | 221,800 |
| 2019/04/24 | 3,365 | 3,370 | 3,275 | 3,290 | -35 | -1.1% | 314,200 |
| 2019/04/23 | 3,340 | 3,360 | 3,320 | 3,325 | -5 | -0.2% | 268,000 |
| 2019/04/22 | 3,370 | 3,370 | 3,320 | 3,330 | -15 | -0.4% | 204,200 |
| 2019/04/19 | 3,360 | 3,365 | 3,335 | 3,345 | +20 | +0.6% | 163,400 |
| 2019/04/18 | 3,410 | 3,435 | 3,325 | 3,325 | -95 | -2.8% | 297,400 |
| 2019/04/17 | 3,420 | 3,450 | 3,405 | 3,420 | -5 | -0.1% | 230,800 |
| 2019/04/16 | 3,460 | 3,475 | 3,425 | 3,425 | -55 | -1.6% | 253,500 |
| 2019/04/15 | 3,530 | 3,545 | 3,480 | 3,480 | +70 | +2.1% | 321,200 |
| 2019/04/12 | 3,410 | 3,420 | 3,385 | 3,410 | -15 | -0.4% | 226,000 |
| 2019/04/11 | 3,435 | 3,450 | 3,415 | 3,425 | -10 | -0.3% | 162,600 |
| 2019/04/10 | 3,430 | 3,455 | 3,415 | 3,435 | -35 | -1% | 192,300 |
| 2019/04/09 | 3,475 | 3,495 | 3,455 | 3,470 | -25 | -0.7% | 209,000 |
| 2019/04/08 | 3,515 | 3,520 | 3,480 | 3,495 | -20 | -0.6% | 231,700 |
| 2019/04/05 | 3,480 | 3,525 | 3,470 | 3,515 | +65 | +1.9% | 259,000 |
| 2019/04/04 | 3,435 | 3,475 | 3,425 | 3,450 | +15 | +0.4% | 202,800 |
| 2019/04/03 | 3,395 | 3,440 | 3,395 | 3,435 | +45 | +1.3% | 212,900 |
| 2019/04/02 | 3,440 | 3,440 | 3,385 | 3,390 | +20 | +0.6% | 312,800 |
| 2019/04/01 | 3,300 | 3,375 | 3,285 | 3,370 | +135 | +4.2% | 395,000 |
| 2019/03/29 | 3,275 | 3,295 | 3,225 | 3,235 | -25 | -0.8% | 255,800 |
| 2019/03/28 | 3,295 | 3,300 | 3,255 | 3,260 | -70 | -2.1% | 295,800 |
| 2019/03/27 | 3,280 | 3,335 | 3,270 | 3,330 | +45 | +1.4% | 387,000 |
| 2019/03/26 | 3,235 | 3,290 | 3,210 | 3,285 | +65 | +2% | 519,100 |
| 2019/03/25 | 3,275 | 3,275 | 3,170 | 3,220 | -125 | -3.7% | 590,000 |
| 2019/03/22 | 3,355 | 3,355 | 3,310 | 3,345 | +10 | +0.3% | 357,500 |
| 2019/03/20 | 3,335 | 3,345 | 3,320 | 3,335 | -20 | -0.6% | 319,900 |
| 2019/03/19 | 3,395 | 3,395 | 3,350 | 3,355 | -35 | -1% | 172,500 |
| 2019/03/18 | 3,395 | 3,395 | 3,350 | 3,390 | +35 | +1% | 237,400 |
| 2019/03/15 | 3,350 | 3,375 | 3,330 | 3,355 | +20 | +0.6% | 379,100 |
| 2019/03/14 | 3,405 | 3,410 | 3,330 | 3,335 | -75 | -2.2% | 356,100 |
| 2019/03/13 | 3,430 | 3,455 | 3,395 | 3,410 | -70 | -2% | 320,000 |
| 2019/03/12 | 3,500 | 3,515 | 3,470 | 3,480 | +30 | +0.9% | 345,400 |
| 2019/03/11 | 3,435 | 3,460 | 3,415 | 3,450 | +5 | +0.1% | 276,000 |
| 2019/03/08 | 3,530 | 3,535 | 3,435 | 3,445 | -110 | -3.1% | 378,900 |
| 2019/03/07 | 3,560 | 3,580 | 3,540 | 3,555 | -35 | -1% | 273,100 |
| 2019/03/06 | 3,620 | 3,630 | 3,585 | 3,590 | -10 | -0.3% | 246,600 |
| 2019/03/05 | 3,595 | 3,610 | 3,575 | 3,600 | -25 | -0.7% | 286,000 |
| 2019/03/04 | 3,600 | 3,635 | 3,580 | 3,625 | +110 | +3.1% | 399,600 |
| 2019/03/01 | 3,540 | 3,545 | 3,480 | 3,515 | -25 | -0.7% | 348,300 |
1351～
1400
件表示中 / 3586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 | 324,400円 | +5.9% | +279.8% | 3.08% | 19.20倍 | 0.75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 |
| ゼオン | 145,700円 | +8.6% | -8.9% | 4.80% | 15.55倍 | 0.79倍 |
|
古河系。合成ゴム大手。タイヤ向けや各種特殊品を展開。合成ラテックス、高機能材料なども |
| ポーラオルＨＤ | 135,600円 | +0.1% | -3.1% | 3.83% | 25.86倍 | 1.80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 |
| ＡＤＥＫＡ | 284,400円 | +6.6% | +9.6% | 3.41% | 11.81倍 | 1.00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 |
| 日触媒 | 187,900円 | +5.9% | +46.1% | 5.75% | 17.25倍 | 0.75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。電池電解質、化粧品材料も |
市場注目の銘柄
チャート関連のコラム
