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 |
|---|---|---|---|---|---|---|---|
| 2018/10/22 | 3,340 | 3,380 | 3,290 | 3,365 | -30 | -0.9% | 658,800 |
| 2018/10/19 | 3,470 | 3,475 | 3,390 | 3,395 | -190 | -5.3% | 836,900 |
| 2018/10/18 | 3,595 | 3,610 | 3,580 | 3,585 | -35 | -1% | 248,300 |
| 2018/10/17 | 3,640 | 3,650 | 3,585 | 3,620 | +45 | +1.3% | 293,700 |
| 2018/10/16 | 3,495 | 3,580 | 3,495 | 3,575 | +75 | +2.1% | 341,000 |
| 2018/10/15 | 3,500 | 3,520 | 3,470 | 3,500 | -50 | -1.4% | 390,100 |
| 2018/10/12 | 3,540 | 3,565 | 3,520 | 3,550 | -15 | -0.4% | 260,600 |
| 2018/10/11 | 3,580 | 3,615 | 3,540 | 3,565 | -130 | -3.5% | 435,100 |
| 2018/10/10 | 3,730 | 3,735 | 3,685 | 3,695 | +5 | +0.1% | 463,000 |
| 2018/10/09 | 3,730 | 3,750 | 3,685 | 3,690 | -155 | -4% | 544,400 |
| 2018/10/05 | 3,910 | 3,920 | 3,835 | 3,845 | -110 | -2.8% | 437,300 |
| 2018/10/04 | 3,970 | 3,985 | 3,940 | 3,955 | +5 | +0.1% | 416,700 |
| 2018/10/03 | 4,010 | 4,060 | 3,935 | 3,950 | -105 | -2.6% | 438,400 |
| 2018/10/02 | 4,055 | 4,125 | 4,055 | 4,055 | +25 | +0.6% | 271,500 |
| 2018/10/01 | 4,020 | 4,075 | 3,980 | 4,030 | -60 | -1.5% | 357,400 |
| 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 |
1651～
1700
件表示中 / 3751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 | 296,100円 | +3.6% | +16.1% | 3.38% | 11.68倍 | 0.70倍 |
|
インキ世界首位。樹脂、機能性顔料にも強み。化学プラス電子のケミトロニクス製品を伸ばす |
| ＡＤＥＫＡ | 297,500円 | +8.3% | +9.3% | 3.50% | 11.47倍 | 1.02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 |
| ポーラオルＨＤ | 128,000円 | +2.1% | -8.6% | 4.06% | 33.33倍 | 1.72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 |
| カネカ | 422,200円 | +1.6% | +15.6% | 3.79% | 8.02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 |
| 日触媒 | 169,400円 | -1.1% | -13.8% | 5.90% | 17.11倍 | 0.67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。電子材料、電池電解質も |
市場注目の銘柄
チャート関連のコラム
