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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 3,065 | 3,075 | 3,021 | 3,061 | -84 | -2.7% | 360,300 |
| 2024/06/26 | 3,164 | 3,170 | 3,137 | 3,145 | -11 | -0.3% | 358,100 |
| 2024/06/25 | 3,120 | 3,157 | 3,107 | 3,156 | +44 | +1.4% | 302,700 |
| 2024/06/24 | 3,107 | 3,113 | 3,075 | 3,112 | +14 | +0.5% | 277,800 |
| 2024/06/21 | 3,130 | 3,152 | 3,081 | 3,098 | -20 | -0.6% | 430,300 |
| 2024/06/20 | 3,153 | 3,178 | 3,110 | 3,118 | -54 | -1.7% | 236,800 |
| 2024/06/19 | 3,200 | 3,215 | 3,170 | 3,172 | -22 | -0.7% | 154,800 |
| 2024/06/18 | 3,184 | 3,195 | 3,156 | 3,194 | +32 | +1% | 147,800 |
| 2024/06/17 | 3,162 | 3,181 | 3,152 | 3,162 | -22 | -0.7% | 210,800 |
| 2024/06/14 | 3,151 | 3,204 | 3,138 | 3,184 | +24 | +0.8% | 378,400 |
| 2024/06/13 | 3,217 | 3,227 | 3,155 | 3,160 | -60 | -1.9% | 277,900 |
| 2024/06/12 | 3,201 | 3,248 | 3,199 | 3,220 | +9 | +0.3% | 232,100 |
| 2024/06/11 | 3,219 | 3,227 | 3,198 | 3,211 | -1 | ±0% | 265,300 |
| 2024/06/10 | 3,209 | 3,218 | 3,188 | 3,212 | ±0 | ±0% | 179,200 |
| 2024/06/07 | 3,204 | 3,217 | 3,198 | 3,212 | +8 | +0.2% | 151,000 |
| 2024/06/06 | 3,246 | 3,249 | 3,196 | 3,204 | -16 | -0.5% | 222,400 |
| 2024/06/05 | 3,232 | 3,247 | 3,198 | 3,220 | -38 | -1.2% | 261,500 |
| 2024/06/04 | 3,273 | 3,281 | 3,238 | 3,258 | -34 | -1% | 250,100 |
| 2024/06/03 | 3,252 | 3,311 | 3,245 | 3,292 | +40 | +1.2% | 206,600 |
| 2024/05/31 | 3,250 | 3,262 | 3,225 | 3,252 | +32 | +1% | 356,600 |
| 2024/05/30 | 3,198 | 3,221 | 3,172 | 3,220 | -1 | ±0% | 213,500 |
| 2024/05/29 | 3,240 | 3,259 | 3,211 | 3,221 | -44 | -1.3% | 229,900 |
| 2024/05/28 | 3,286 | 3,300 | 3,259 | 3,265 | -23 | -0.7% | 167,400 |
| 2024/05/27 | 3,275 | 3,288 | 3,234 | 3,288 | -4 | -0.1% | 306,300 |
| 2024/05/24 | 3,254 | 3,342 | 3,251 | 3,292 | +121 | +3.8% | 577,400 |
| 2024/05/23 | 3,112 | 3,193 | 3,088 | 3,171 | +46 | +1.5% | 274,900 |
| 2024/05/22 | 3,145 | 3,157 | 3,115 | 3,125 | -19 | -0.6% | 228,500 |
| 2024/05/21 | 3,146 | 3,181 | 3,132 | 3,144 | -10 | -0.3% | 319,100 |
| 2024/05/20 | 3,169 | 3,218 | 3,147 | 3,154 | -14 | -0.4% | 215,800 |
| 2024/05/17 | 3,112 | 3,181 | 3,091 | 3,168 | +12 | +0.4% | 269,100 |
| 2024/05/16 | 3,112 | 3,210 | 3,107 | 3,156 | +14 | +0.4% | 560,600 |
| 2024/05/15 | 3,035 | 3,179 | 3,003 | 3,142 | +148 | +4.9% | 909,900 |
| 2024/05/14 | 2,977 | 3,000 | 2,948.5 | 2,994 | +9.5 | +0.3% | 305,000 |
| 2024/05/13 | 2,970 | 2,986 | 2,948 | 2,984.5 | +1.5 | +0.1% | 183,400 |
| 2024/05/10 | 2,976.5 | 3,007 | 2,965 | 2,983 | +12 | +0.4% | 230,400 |
| 2024/05/09 | 2,940 | 2,990 | 2,936 | 2,971 | +37.5 | +1.3% | 223,400 |
| 2024/05/08 | 2,915 | 2,941 | 2,905.5 | 2,933.5 | +8.5 | +0.3% | 254,900 |
| 2024/05/07 | 2,913 | 2,947 | 2,905 | 2,925 | +22 | +0.8% | 250,500 |
| 2024/05/02 | 2,941.5 | 2,949.5 | 2,893 | 2,903 | -39 | -1.3% | 142,100 |
| 2024/05/01 | 2,927 | 2,972 | 2,921.5 | 2,942 | -13.5 | -0.5% | 218,200 |
| 2024/04/30 | 2,950 | 2,958.5 | 2,918 | 2,955.5 | +40.5 | +1.4% | 372,700 |
| 2024/04/26 | 2,890.5 | 2,923.5 | 2,872 | 2,915 | +36.5 | +1.3% | 225,500 |
| 2024/04/25 | 2,908.5 | 2,915 | 2,876.5 | 2,878.5 | -33 | -1.1% | 299,700 |
| 2024/04/24 | 2,893 | 2,927.5 | 2,881.5 | 2,911.5 | +15 | +0.5% | 258,200 |
| 2024/04/23 | 2,922 | 2,928 | 2,892 | 2,896.5 | -3.5 | -0.1% | 162,300 |
| 2024/04/22 | 2,898 | 2,900.5 | 2,867 | 2,900 | +43 | +1.5% | 134,600 |
| 2024/04/19 | 2,878 | 2,889.5 | 2,811 | 2,857 | -36.5 | -1.3% | 312,900 |
| 2024/04/18 | 2,885 | 2,912.5 | 2,868 | 2,893.5 | +24 | +0.8% | 161,200 |
| 2024/04/17 | 2,925 | 2,926.5 | 2,863 | 2,869.5 | -53.5 | -1.8% | 261,400 |
| 2024/04/16 | 2,962 | 2,967 | 2,914.5 | 2,923 | -73 | -2.4% | 248,400 |
101～
150
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
