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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 4,070 | 4,135 | 4,055 | 4,090 | +80 | +2% | 343,700 |
| 2018/09/27 | 4,055 | 4,070 | 3,995 | 4,010 | -80 | -2% | 304,900 |
| 2018/09/26 | 3,995 | 4,090 | 3,980 | 4,090 | +95 | +2.4% | 332,400 |
| 2018/09/25 | 3,945 | 3,995 | 3,905 | 3,995 | +90 | +2.3% | 329,700 |
| 2018/09/21 | 3,880 | 3,910 | 3,855 | 3,905 | +20 | +0.5% | 381,500 |
| 2018/09/20 | 3,910 | 3,925 | 3,835 | 3,885 | -30 | -0.8% | 364,000 |
| 2018/09/19 | 3,900 | 3,935 | 3,850 | 3,915 | +55 | +1.4% | 407,500 |
| 2018/09/18 | 3,770 | 3,875 | 3,760 | 3,860 | +80 | +2.1% | 282,300 |
| 2018/09/14 | 3,690 | 3,780 | 3,685 | 3,780 | +110 | +3% | 348,700 |
| 2018/09/13 | 3,600 | 3,685 | 3,590 | 3,670 | +10 | +0.3% | 536,500 |
| 2018/09/12 | 3,750 | 3,760 | 3,635 | 3,660 | -100 | -2.7% | 419,600 |
| 2018/09/11 | 3,770 | 3,785 | 3,720 | 3,760 | -5 | -0.1% | 248,000 |
| 2018/09/10 | 3,745 | 3,785 | 3,745 | 3,765 | +35 | +0.9% | 205,900 |
| 2018/09/07 | 3,730 | 3,750 | 3,690 | 3,730 | -30 | -0.8% | 434,800 |
| 2018/09/06 | 3,760 | 3,785 | 3,725 | 3,760 | -40 | -1.1% | 448,000 |
| 2018/09/05 | 3,805 | 3,830 | 3,790 | 3,800 | -15 | -0.4% | 247,400 |
| 2018/09/04 | 3,860 | 3,860 | 3,775 | 3,815 | -45 | -1.2% | 362,800 |
| 2018/09/03 | 3,915 | 3,940 | 3,840 | 3,860 | -85 | -2.2% | 271,300 |
| 2018/08/31 | 3,890 | 3,975 | 3,865 | 3,945 | +35 | +0.9% | 449,500 |
| 2018/08/30 | 3,920 | 3,930 | 3,895 | 3,910 | -10 | -0.3% | 313,200 |
| 2018/08/29 | 3,885 | 3,930 | 3,875 | 3,920 | +15 | +0.4% | 296,200 |
| 2018/08/28 | 3,935 | 3,970 | 3,900 | 3,905 | +25 | +0.6% | 407,200 |
| 2018/08/27 | 3,840 | 3,885 | 3,830 | 3,880 | +65 | +1.7% | 275,300 |
| 2018/08/24 | 3,775 | 3,830 | 3,765 | 3,815 | +40 | +1.1% | 293,900 |
| 2018/08/23 | 3,745 | 3,815 | 3,725 | 3,775 | +30 | +0.8% | 537,300 |
| 2018/08/22 | 3,690 | 3,755 | 3,680 | 3,745 | +60 | +1.6% | 440,100 |
| 2018/08/21 | 3,650 | 3,705 | 3,640 | 3,685 | +35 | +1% | 441,800 |
| 2018/08/20 | 3,670 | 3,725 | 3,645 | 3,650 | -35 | -0.9% | 304,700 |
| 2018/08/17 | 3,615 | 3,685 | 3,595 | 3,685 | +70 | +1.9% | 274,500 |
| 2018/08/16 | 3,640 | 3,655 | 3,575 | 3,615 | -95 | -2.6% | 424,300 |
| 2018/08/15 | 3,685 | 3,730 | 3,675 | 3,710 | +30 | +0.8% | 265,400 |
| 2018/08/14 | 3,665 | 3,680 | 3,630 | 3,680 | -55 | -1.5% | 552,900 |
| 2018/08/13 | 3,745 | 3,795 | 3,710 | 3,735 | -15 | -0.4% | 654,400 |
| 2018/08/10 | 3,670 | 3,765 | 3,665 | 3,750 | +75 | +2% | 782,700 |
| 2018/08/09 | 3,585 | 3,705 | 3,570 | 3,675 | +60 | +1.7% | 452,000 |
| 2018/08/08 | 3,630 | 3,655 | 3,605 | 3,615 | -15 | -0.4% | 228,900 |
| 2018/08/07 | 3,625 | 3,630 | 3,575 | 3,630 | +20 | +0.6% | 153,300 |
| 2018/08/06 | 3,615 | 3,635 | 3,595 | 3,610 | +5 | +0.1% | 191,400 |
| 2018/08/03 | 3,635 | 3,640 | 3,570 | 3,605 | -25 | -0.7% | 202,600 |
| 2018/08/02 | 3,680 | 3,685 | 3,620 | 3,630 | -60 | -1.6% | 216,700 |
| 2018/08/01 | 3,660 | 3,695 | 3,630 | 3,690 | +50 | +1.4% | 245,900 |
| 2018/07/31 | 3,650 | 3,670 | 3,615 | 3,640 | +25 | +0.7% | 387,800 |
| 2018/07/30 | 3,600 | 3,635 | 3,595 | 3,615 | +10 | +0.3% | 699,200 |
| 2018/07/27 | 3,615 | 3,615 | 3,590 | 3,605 | +15 | +0.4% | 244,400 |
| 2018/07/26 | 3,585 | 3,615 | 3,575 | 3,590 | +40 | +1.1% | 289,100 |
| 2018/07/25 | 3,435 | 3,555 | 3,435 | 3,550 | +65 | +1.9% | 334,400 |
| 2018/07/24 | 3,540 | 3,560 | 3,480 | 3,485 | -25 | -0.7% | 185,600 |
| 2018/07/23 | 3,485 | 3,530 | 3,480 | 3,510 | +10 | +0.3% | 237,700 |
| 2018/07/20 | 3,520 | 3,550 | 3,475 | 3,500 | -20 | -0.6% | 269,500 |
| 2018/07/19 | 3,540 | 3,550 | 3,510 | 3,520 | -10 | -0.3% | 314,600 |
1501～
1550
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
