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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 3,565 | 3,575 | 3,520 | 3,540 | -5 | -0.1% | 285,400 |
| 2019/02/27 | 3,575 | 3,595 | 3,530 | 3,545 | -45 | -1.3% | 266,300 |
| 2019/02/26 | 3,570 | 3,615 | 3,550 | 3,590 | -5 | -0.1% | 325,800 |
| 2019/02/25 | 3,600 | 3,625 | 3,580 | 3,595 | +15 | +0.4% | 333,900 |
| 2019/02/22 | 3,565 | 3,590 | 3,550 | 3,580 | -15 | -0.4% | 284,700 |
| 2019/02/21 | 3,595 | 3,615 | 3,570 | 3,595 | +40 | +1.1% | 392,700 |
| 2019/02/20 | 3,570 | 3,615 | 3,550 | 3,555 | ±0 | ±0% | 322,400 |
| 2019/02/19 | 3,525 | 3,580 | 3,515 | 3,555 | -5 | -0.1% | 242,900 |
| 2019/02/18 | 3,495 | 3,575 | 3,490 | 3,560 | +130 | +3.8% | 515,500 |
| 2019/02/15 | 3,315 | 3,475 | 3,310 | 3,430 | +60 | +1.8% | 478,200 |
| 2019/02/14 | 3,420 | 3,455 | 3,350 | 3,370 | -55 | -1.6% | 592,100 |
| 2019/02/13 | 3,420 | 3,425 | 3,385 | 3,425 | +45 | +1.3% | 234,400 |
| 2019/02/12 | 3,335 | 3,405 | 3,310 | 3,380 | +80 | +2.4% | 297,600 |
| 2019/02/08 | 3,400 | 3,415 | 3,285 | 3,300 | -170 | -4.9% | 436,200 |
| 2019/02/07 | 3,535 | 3,535 | 3,450 | 3,470 | -50 | -1.4% | 172,500 |
| 2019/02/06 | 3,550 | 3,550 | 3,505 | 3,520 | ±0 | ±0% | 200,400 |
| 2019/02/05 | 3,480 | 3,525 | 3,465 | 3,520 | +25 | +0.7% | 234,600 |
| 2019/02/04 | 3,500 | 3,510 | 3,475 | 3,495 | +30 | +0.9% | 178,300 |
| 2019/02/01 | 3,475 | 3,500 | 3,430 | 3,465 | -20 | -0.6% | 293,900 |
| 2019/01/31 | 3,505 | 3,525 | 3,470 | 3,485 | +45 | +1.3% | 323,500 |
| 2019/01/30 | 3,510 | 3,510 | 3,430 | 3,440 | -45 | -1.3% | 383,100 |
| 2019/01/29 | 3,475 | 3,495 | 3,445 | 3,485 | +25 | +0.7% | 416,000 |
| 2019/01/28 | 3,495 | 3,510 | 3,445 | 3,460 | -45 | -1.3% | 291,400 |
| 2019/01/25 | 3,475 | 3,530 | 3,460 | 3,505 | +45 | +1.3% | 285,900 |
| 2019/01/24 | 3,435 | 3,465 | 3,410 | 3,460 | -20 | -0.6% | 276,900 |
| 2019/01/23 | 3,440 | 3,495 | 3,420 | 3,480 | +5 | +0.1% | 306,400 |
| 2019/01/22 | 3,520 | 3,545 | 3,460 | 3,475 | -35 | -1% | 212,100 |
| 2019/01/21 | 3,490 | 3,540 | 3,485 | 3,510 | +55 | +1.6% | 232,500 |
| 2019/01/18 | 3,425 | 3,465 | 3,410 | 3,455 | +30 | +0.9% | 258,800 |
| 2019/01/17 | 3,450 | 3,450 | 3,410 | 3,425 | +20 | +0.6% | 186,900 |
| 2019/01/16 | 3,440 | 3,440 | 3,375 | 3,405 | -20 | -0.6% | 195,900 |
| 2019/01/15 | 3,335 | 3,440 | 3,320 | 3,425 | +30 | +0.9% | 332,300 |
| 2019/01/11 | 3,370 | 3,400 | 3,355 | 3,395 | +35 | +1% | 310,900 |
| 2019/01/10 | 3,325 | 3,385 | 3,315 | 3,360 | -20 | -0.6% | 344,100 |
| 2019/01/09 | 3,315 | 3,405 | 3,295 | 3,380 | +65 | +2% | 734,100 |
| 2019/01/08 | 3,345 | 3,355 | 3,310 | 3,315 | -35 | -1% | 642,600 |
| 2019/01/07 | 3,345 | 3,440 | 3,340 | 3,350 | +100 | +3.1% | 520,400 |
| 2019/01/04 | 3,280 | 3,280 | 3,190 | 3,250 | -120 | -3.6% | 626,000 |
| 2018/12/28 | 3,395 | 3,415 | 3,355 | 3,370 | -95 | -2.7% | 791,800 |
| 2018/12/27 | 3,420 | 3,480 | 3,380 | 3,465 | +160 | +4.8% | 808,100 |
| 2018/12/26 | 3,210 | 3,305 | 3,210 | 3,305 | +60 | +1.8% | 862,700 |
| 2018/12/25 | 3,225 | 3,280 | 3,190 | 3,245 | -95 | -2.8% | 3,493,700 |
| 2018/12/21 | 3,390 | 3,450 | 3,320 | 3,340 | -15 | -0.4% | 970,000 |
| 2018/12/20 | 3,440 | 3,460 | 3,335 | 3,355 | -130 | -3.7% | 625,700 |
| 2018/12/19 | 3,460 | 3,515 | 3,435 | 3,485 | -15 | -0.4% | 554,000 |
| 2018/12/18 | 3,420 | 3,535 | 3,415 | 3,500 | +15 | +0.4% | 758,500 |
| 2018/12/17 | 3,550 | 3,620 | 3,470 | 3,485 | -50 | -1.4% | 494,500 |
| 2018/12/14 | 3,545 | 3,585 | 3,515 | 3,535 | -30 | -0.8% | 646,300 |
| 2018/12/13 | 3,515 | 3,595 | 3,465 | 3,565 | +80 | +2.3% | 705,900 |
| 2018/12/12 | 3,455 | 3,545 | 3,415 | 3,485 | +155 | +4.7% | 1,887,700 |
1401～
1450
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
