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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 2,463.5 | 2,504 | 2,454 | 2,504 | +58.5 | +2.4% | 508,000 |
2023/12/14 | 2,448 | 2,453 | 2,422.5 | 2,445.5 | +11 | +0.5% | 370,600 |
2023/12/13 | 2,449.5 | 2,449.5 | 2,425 | 2,434.5 | -3.5 | -0.1% | 217,300 |
2023/12/12 | 2,471.5 | 2,471.5 | 2,434 | 2,438 | -25.5 | -1% | 211,700 |
2023/12/11 | 2,460 | 2,471.5 | 2,447 | 2,463.5 | +22.5 | +0.9% | 293,900 |
2023/12/08 | 2,450 | 2,452 | 2,425 | 2,441 | -20.5 | -0.8% | 379,700 |
2023/12/07 | 2,470 | 2,474.5 | 2,455 | 2,461.5 | -11 | -0.4% | 206,900 |
2023/12/06 | 2,438 | 2,475 | 2,433.5 | 2,472.5 | +45.5 | +1.9% | 305,200 |
2023/12/05 | 2,420 | 2,431.5 | 2,409 | 2,427 | +7.5 | +0.3% | 327,000 |
2023/12/04 | 2,407 | 2,429.5 | 2,405.5 | 2,419.5 | -1 | ±0% | 302,600 |
2023/12/01 | 2,452.5 | 2,452.5 | 2,420.5 | 2,420.5 | -13 | -0.5% | 193,900 |
2023/11/30 | 2,420.5 | 2,435 | 2,411 | 2,433.5 | -10 | -0.4% | 395,300 |
2023/11/29 | 2,435 | 2,459.5 | 2,435 | 2,443.5 | -10.5 | -0.4% | 156,300 |
2023/11/28 | 2,450 | 2,458 | 2,439 | 2,454 | -0.5 | ±0% | 201,900 |
2023/11/27 | 2,450 | 2,456 | 2,433.5 | 2,454.5 | +8 | +0.3% | 216,900 |
2023/11/24 | 2,440 | 2,452 | 2,429 | 2,446.5 | +31.5 | +1.3% | 244,700 |
2023/11/22 | 2,400.5 | 2,425 | 2,400.5 | 2,415 | +14.5 | +0.6% | 261,600 |
2023/11/21 | 2,390 | 2,405.5 | 2,376.5 | 2,400.5 | +5 | +0.2% | 269,200 |
2023/11/20 | 2,436 | 2,441.5 | 2,392.5 | 2,395.5 | -41.5 | -1.7% | 273,900 |
2023/11/17 | 2,399.5 | 2,440 | 2,396 | 2,437 | +32 | +1.3% | 254,000 |
2023/11/16 | 2,422.5 | 2,425 | 2,384 | 2,405 | -27 | -1.1% | 347,400 |
2023/11/15 | 2,346.5 | 2,433 | 2,346.5 | 2,432 | +106 | +4.6% | 618,300 |
2023/11/14 | 2,462 | 2,465 | 2,290 | 2,326 | -123.5 | -5% | 850,400 |
2023/11/13 | 2,452 | 2,459 | 2,433.5 | 2,449.5 | +4.5 | +0.2% | 227,900 |
2023/11/10 | 2,415.5 | 2,449.5 | 2,401 | 2,445 | +39 | +1.6% | 381,200 |
2023/11/09 | 2,374 | 2,412 | 2,372 | 2,406 | +49.5 | +2.1% | 334,300 |
2023/11/08 | 2,380 | 2,398 | 2,346 | 2,356.5 | -37 | -1.5% | 469,600 |
2023/11/07 | 2,402 | 2,409.5 | 2,387.5 | 2,393.5 | -9 | -0.4% | 168,700 |
2023/11/06 | 2,417 | 2,418.5 | 2,395 | 2,402.5 | +9 | +0.4% | 294,100 |
2023/11/02 | 2,421 | 2,428 | 2,381 | 2,393.5 | -14 | -0.6% | 226,800 |
2023/11/01 | 2,400 | 2,414.5 | 2,384.5 | 2,407.5 | +40 | +1.7% | 356,500 |
2023/10/31 | 2,342 | 2,367.5 | 2,336 | 2,367.5 | +27.5 | +1.2% | 288,700 |
2023/10/30 | 2,339.5 | 2,348.5 | 2,329.5 | 2,340 | -41 | -1.7% | 266,500 |
2023/10/27 | 2,368.5 | 2,381.5 | 2,358 | 2,381 | +45 | +1.9% | 248,100 |
2023/10/26 | 2,370 | 2,371 | 2,330 | 2,336 | -28 | -1.2% | 218,300 |
2023/10/25 | 2,385 | 2,391.5 | 2,361 | 2,364 | -9 | -0.4% | 163,600 |
2023/10/24 | 2,360 | 2,384 | 2,337 | 2,373 | +4.5 | +0.2% | 303,400 |
2023/10/23 | 2,382.5 | 2,390.5 | 2,364.5 | 2,368.5 | -17 | -0.7% | 189,300 |
2023/10/20 | 2,398 | 2,401 | 2,383 | 2,385.5 | -14.5 | -0.6% | 163,800 |
2023/10/19 | 2,392 | 2,405 | 2,390 | 2,400 | -6 | -0.2% | 137,500 |
2023/10/18 | 2,429 | 2,429 | 2,397 | 2,406 | -5.5 | -0.2% | 148,800 |
2023/10/17 | 2,431.5 | 2,442.5 | 2,396.5 | 2,411.5 | -5.5 | -0.2% | 223,900 |
2023/10/16 | 2,422.5 | 2,440 | 2,409.5 | 2,417 | -17 | -0.7% | 143,300 |
2023/10/13 | 2,436.5 | 2,447.5 | 2,423 | 2,434 | -18.5 | -0.8% | 247,300 |
2023/10/12 | 2,425 | 2,453.5 | 2,423 | 2,452.5 | +40 | +1.7% | 206,200 |
2023/10/11 | 2,413 | 2,424 | 2,403 | 2,412.5 | ±0 | ±0% | 185,700 |
2023/10/10 | 2,401.5 | 2,419 | 2,393.5 | 2,412.5 | +42.5 | +1.8% | 252,200 |
2023/10/06 | 2,367 | 2,395 | 2,356.5 | 2,370 | +8.5 | +0.4% | 227,400 |
2023/10/05 | 2,333.5 | 2,366.5 | 2,323.5 | 2,361.5 | +38.5 | +1.7% | 222,600 |
2023/10/04 | 2,330 | 2,347.5 | 2,315 | 2,323 | -27.5 | -1.2% | 449,000 |
101~
150
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% | 9.64倍 | 0.70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