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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 3,845 | 3,910 | 3,835 | 3,895 | +65 | +1.7% | 410,700 |
| 2018/02/20 | 3,810 | 3,830 | 3,790 | 3,830 | -20 | -0.5% | 385,800 |
| 2018/02/19 | 3,780 | 3,865 | 3,780 | 3,850 | +75 | +2% | 497,300 |
| 2018/02/16 | 3,725 | 3,800 | 3,725 | 3,775 | +60 | +1.6% | 414,600 |
| 2018/02/15 | 3,730 | 3,770 | 3,695 | 3,715 | +25 | +0.7% | 453,600 |
| 2018/02/14 | 3,865 | 3,875 | 3,655 | 3,690 | -165 | -4.3% | 808,900 |
| 2018/02/13 | 3,945 | 3,950 | 3,840 | 3,855 | -90 | -2.3% | 538,000 |
| 2018/02/09 | 3,890 | 3,950 | 3,870 | 3,945 | -45 | -1.1% | 449,700 |
| 2018/02/08 | 3,970 | 4,005 | 3,955 | 3,990 | +25 | +0.6% | 418,200 |
| 2018/02/07 | 4,165 | 4,200 | 3,960 | 3,965 | -60 | -1.5% | 581,300 |
| 2018/02/06 | 4,105 | 4,110 | 3,955 | 4,025 | -205 | -4.8% | 577,200 |
| 2018/02/05 | 4,265 | 4,280 | 4,205 | 4,230 | -105 | -2.4% | 236,700 |
| 2018/02/02 | 4,295 | 4,355 | 4,295 | 4,335 | +10 | +0.2% | 237,300 |
| 2018/02/01 | 4,310 | 4,350 | 4,265 | 4,325 | +25 | +0.6% | 330,400 |
| 2018/01/31 | 4,360 | 4,380 | 4,300 | 4,300 | -60 | -1.4% | 412,700 |
| 2018/01/30 | 4,465 | 4,475 | 4,340 | 4,360 | -90 | -2% | 313,500 |
| 2018/01/29 | 4,440 | 4,465 | 4,405 | 4,450 | +40 | +0.9% | 490,100 |
| 2018/01/26 | 4,405 | 4,425 | 4,375 | 4,410 | +55 | +1.3% | 288,400 |
| 2018/01/25 | 4,400 | 4,440 | 4,345 | 4,355 | -65 | -1.5% | 376,500 |
| 2018/01/24 | 4,400 | 4,435 | 4,370 | 4,420 | ±0 | ±0% | 298,000 |
| 2018/01/23 | 4,385 | 4,435 | 4,340 | 4,420 | +125 | +2.9% | 604,000 |
| 2018/01/22 | 4,305 | 4,305 | 4,255 | 4,295 | -10 | -0.2% | 203,500 |
| 2018/01/19 | 4,315 | 4,320 | 4,270 | 4,305 | +20 | +0.5% | 232,500 |
| 2018/01/18 | 4,370 | 4,380 | 4,285 | 4,285 | -50 | -1.2% | 491,500 |
| 2018/01/17 | 4,360 | 4,395 | 4,315 | 4,335 | -75 | -1.7% | 349,400 |
| 2018/01/16 | 4,400 | 4,425 | 4,365 | 4,410 | -20 | -0.5% | 328,200 |
| 2018/01/15 | 4,465 | 4,490 | 4,425 | 4,430 | -5 | -0.1% | 267,300 |
| 2018/01/12 | 4,450 | 4,525 | 4,415 | 4,435 | +30 | +0.7% | 551,100 |
| 2018/01/11 | 4,350 | 4,405 | 4,320 | 4,405 | +25 | +0.6% | 428,300 |
| 2018/01/10 | 4,360 | 4,395 | 4,345 | 4,380 | +30 | +0.7% | 383,000 |
| 2018/01/09 | 4,345 | 4,360 | 4,330 | 4,350 | +25 | +0.6% | 444,500 |
| 2018/01/05 | 4,300 | 4,325 | 4,300 | 4,325 | +25 | +0.6% | 376,800 |
| 2018/01/04 | 4,290 | 4,310 | 4,255 | 4,300 | +40 | +0.9% | 304,300 |
| 2017/12/29 | 4,190 | 4,280 | 4,185 | 4,260 | +90 | +2.2% | 323,600 |
| 2017/12/28 | 4,205 | 4,235 | 4,160 | 4,170 | -35 | -0.8% | 437,600 |
| 2017/12/27 | 4,190 | 4,210 | 4,160 | 4,205 | -70 | -1.6% | 391,200 |
| 2017/12/26 | 4,295 | 4,305 | 4,260 | 4,275 | -45 | -1% | 355,600 |
| 2017/12/25 | 4,330 | 4,330 | 4,270 | 4,320 | ±0 | ±0% | 297,600 |
| 2017/12/22 | 4,335 | 4,350 | 4,310 | 4,320 | -25 | -0.6% | 282,400 |
| 2017/12/21 | 4,340 | 4,370 | 4,320 | 4,345 | -5 | -0.1% | 267,700 |
| 2017/12/20 | 4,295 | 4,360 | 4,295 | 4,350 | +45 | +1% | 261,600 |
| 2017/12/19 | 4,315 | 4,335 | 4,280 | 4,305 | +10 | +0.2% | 253,600 |
| 2017/12/18 | 4,265 | 4,295 | 4,240 | 4,295 | +70 | +1.7% | 314,800 |
| 2017/12/15 | 4,245 | 4,260 | 4,200 | 4,225 | -40 | -0.9% | 422,200 |
| 2017/12/14 | 4,260 | 4,290 | 4,240 | 4,265 | +25 | +0.6% | 330,000 |
| 2017/12/13 | 4,290 | 4,295 | 4,210 | 4,240 | -65 | -1.5% | 553,000 |
| 2017/12/12 | 4,330 | 4,340 | 4,275 | 4,305 | -5 | -0.1% | 387,900 |
| 2017/12/11 | 4,325 | 4,325 | 4,280 | 4,310 | +10 | +0.2% | 307,700 |
| 2017/12/08 | 4,335 | 4,375 | 4,275 | 4,300 | -45 | -1% | 629,800 |
| 2017/12/07 | 4,300 | 4,365 | 4,295 | 4,345 | +60 | +1.4% | 575,700 |
1651～
1700
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
