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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 3,690 | 3,740 | 3,645 | 3,655 | -40 | -1.1% | 383,700 |
| 2018/05/07 | 3,725 | 3,735 | 3,680 | 3,695 | -15 | -0.4% | 348,500 |
| 2018/05/02 | 3,725 | 3,735 | 3,695 | 3,710 | +5 | +0.1% | 232,000 |
| 2018/05/01 | 3,725 | 3,730 | 3,665 | 3,705 | -15 | -0.4% | 219,100 |
| 2018/04/27 | 3,740 | 3,740 | 3,690 | 3,720 | -5 | -0.1% | 253,800 |
| 2018/04/26 | 3,750 | 3,750 | 3,705 | 3,725 | +5 | +0.1% | 277,000 |
| 2018/04/25 | 3,730 | 3,735 | 3,685 | 3,720 | -45 | -1.2% | 389,700 |
| 2018/04/24 | 3,785 | 3,785 | 3,730 | 3,765 | +5 | +0.1% | 266,900 |
| 2018/04/23 | 3,765 | 3,770 | 3,745 | 3,760 | +15 | +0.4% | 206,100 |
| 2018/04/20 | 3,735 | 3,765 | 3,720 | 3,745 | -45 | -1.2% | 267,800 |
| 2018/04/19 | 3,700 | 3,810 | 3,700 | 3,790 | +55 | +1.5% | 429,300 |
| 2018/04/18 | 3,700 | 3,745 | 3,680 | 3,735 | +60 | +1.6% | 236,500 |
| 2018/04/17 | 3,710 | 3,725 | 3,670 | 3,675 | -20 | -0.5% | 248,900 |
| 2018/04/16 | 3,720 | 3,725 | 3,660 | 3,695 | +15 | +0.4% | 286,800 |
| 2018/04/13 | 3,630 | 3,700 | 3,630 | 3,680 | +90 | +2.5% | 318,200 |
| 2018/04/12 | 3,650 | 3,650 | 3,585 | 3,590 | -60 | -1.6% | 304,000 |
| 2018/04/11 | 3,650 | 3,685 | 3,650 | 3,650 | +10 | +0.3% | 311,400 |
| 2018/04/10 | 3,585 | 3,655 | 3,575 | 3,640 | +50 | +1.4% | 293,800 |
| 2018/04/09 | 3,605 | 3,645 | 3,580 | 3,590 | ±0 | ±0% | 464,700 |
| 2018/04/06 | 3,590 | 3,625 | 3,575 | 3,590 | -15 | -0.4% | 506,700 |
| 2018/04/05 | 3,595 | 3,635 | 3,590 | 3,605 | +60 | +1.7% | 494,900 |
| 2018/04/04 | 3,520 | 3,560 | 3,510 | 3,545 | +25 | +0.7% | 367,700 |
| 2018/04/03 | 3,500 | 3,535 | 3,485 | 3,520 | -15 | -0.4% | 380,600 |
| 2018/04/02 | 3,560 | 3,585 | 3,535 | 3,535 | -30 | -0.8% | 224,600 |
| 2018/03/30 | 3,565 | 3,585 | 3,530 | 3,565 | +35 | +1% | 251,000 |
| 2018/03/29 | 3,585 | 3,595 | 3,495 | 3,530 | ±0 | ±0% | 280,200 |
| 2018/03/28 | 3,505 | 3,535 | 3,475 | 3,530 | -20 | -0.6% | 383,600 |
| 2018/03/27 | 3,460 | 3,550 | 3,455 | 3,550 | +90 | +2.6% | 496,600 |
| 2018/03/26 | 3,405 | 3,460 | 3,360 | 3,460 | +10 | +0.3% | 580,100 |
| 2018/03/23 | 3,515 | 3,520 | 3,440 | 3,450 | -155 | -4.3% | 479,000 |
| 2018/03/22 | 3,630 | 3,660 | 3,565 | 3,605 | -55 | -1.5% | 548,100 |
| 2018/03/20 | 3,620 | 3,660 | 3,610 | 3,660 | +5 | +0.1% | 247,500 |
| 2018/03/19 | 3,675 | 3,705 | 3,635 | 3,655 | -70 | -1.9% | 393,600 |
| 2018/03/16 | 3,755 | 3,785 | 3,705 | 3,725 | -5 | -0.1% | 303,000 |
| 2018/03/15 | 3,725 | 3,755 | 3,670 | 3,730 | -10 | -0.3% | 421,200 |
| 2018/03/14 | 3,700 | 3,780 | 3,690 | 3,740 | +5 | +0.1% | 317,500 |
| 2018/03/13 | 3,700 | 3,745 | 3,670 | 3,735 | +5 | +0.1% | 543,500 |
| 2018/03/12 | 3,700 | 3,740 | 3,680 | 3,730 | +90 | +2.5% | 356,000 |
| 2018/03/09 | 3,615 | 3,675 | 3,595 | 3,640 | +30 | +0.8% | 446,500 |
| 2018/03/08 | 3,645 | 3,655 | 3,585 | 3,610 | ±0 | ±0% | 346,700 |
| 2018/03/07 | 3,630 | 3,650 | 3,595 | 3,610 | -45 | -1.2% | 379,600 |
| 2018/03/06 | 3,665 | 3,705 | 3,645 | 3,655 | +40 | +1.1% | 337,700 |
| 2018/03/05 | 3,625 | 3,645 | 3,590 | 3,615 | -65 | -1.8% | 411,300 |
| 2018/03/02 | 3,675 | 3,720 | 3,655 | 3,680 | -55 | -1.5% | 539,600 |
| 2018/03/01 | 3,810 | 3,810 | 3,715 | 3,735 | -130 | -3.4% | 513,900 |
| 2018/02/28 | 3,925 | 3,940 | 3,865 | 3,865 | -65 | -1.7% | 457,100 |
| 2018/02/27 | 3,990 | 4,000 | 3,900 | 3,930 | -55 | -1.4% | 523,900 |
| 2018/02/26 | 3,990 | 4,015 | 3,940 | 3,985 | +45 | +1.1% | 416,400 |
| 2018/02/23 | 3,895 | 3,945 | 3,875 | 3,940 | +115 | +3% | 326,800 |
| 2018/02/22 | 3,855 | 3,855 | 3,815 | 3,825 | -70 | -1.8% | 372,800 |
1601～
1650
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
