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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 4,315 | 4,330 | 4,250 | 4,285 | -65 | -1.5% | 831,000 |
| 2017/12/05 | 4,265 | 4,375 | 4,265 | 4,350 | +85 | +2% | 631,600 |
| 2017/12/04 | 4,300 | 4,310 | 4,265 | 4,265 | -10 | -0.2% | 363,300 |
| 2017/12/01 | 4,245 | 4,340 | 4,225 | 4,275 | +100 | +2.4% | 647,400 |
| 2017/11/30 | 4,125 | 4,185 | 4,110 | 4,175 | +40 | +1% | 454,000 |
| 2017/11/29 | 4,090 | 4,150 | 4,075 | 4,135 | +65 | +1.6% | 380,700 |
| 2017/11/28 | 4,075 | 4,090 | 4,045 | 4,070 | -20 | -0.5% | 394,800 |
| 2017/11/27 | 4,195 | 4,210 | 4,075 | 4,090 | -75 | -1.8% | 384,400 |
| 2017/11/24 | 4,105 | 4,180 | 4,090 | 4,165 | +35 | +0.8% | 339,300 |
| 2017/11/22 | 4,150 | 4,155 | 4,100 | 4,130 | +50 | +1.2% | 277,100 |
| 2017/11/21 | 4,050 | 4,090 | 4,050 | 4,080 | +40 | +1% | 384,200 |
| 2017/11/20 | 4,105 | 4,140 | 4,030 | 4,040 | -105 | -2.5% | 384,300 |
| 2017/11/17 | 4,170 | 4,200 | 4,125 | 4,145 | +40 | +1% | 755,400 |
| 2017/11/16 | 3,940 | 4,115 | 3,940 | 4,105 | +155 | +3.9% | 710,400 |
| 2017/11/15 | 3,940 | 3,970 | 3,880 | 3,950 | -30 | -0.8% | 1,012,600 |
| 2017/11/14 | 3,950 | 4,060 | 3,820 | 3,980 | -15 | -0.4% | 1,800,500 |
| 2017/11/13 | 4,020 | 4,030 | 3,975 | 3,995 | -65 | -1.6% | 513,400 |
| 2017/11/10 | 4,060 | 4,105 | 4,025 | 4,060 | -95 | -2.3% | 856,400 |
| 2017/11/09 | 4,165 | 4,265 | 4,100 | 4,155 | ±0 | ±0% | 734,800 |
| 2017/11/08 | 4,170 | 4,170 | 4,105 | 4,155 | -50 | -1.2% | 593,000 |
| 2017/11/07 | 4,185 | 4,215 | 4,145 | 4,205 | ±0 | ±0% | 440,000 |
| 2017/11/06 | 4,240 | 4,240 | 4,195 | 4,205 | -20 | -0.5% | 337,700 |
| 2017/11/02 | 4,205 | 4,225 | 4,180 | 4,225 | +15 | +0.4% | 293,800 |
| 2017/11/01 | 4,215 | 4,235 | 4,190 | 4,210 | +20 | +0.5% | 375,100 |
| 2017/10/31 | 4,190 | 4,225 | 4,175 | 4,190 | -25 | -0.6% | 233,700 |
| 2017/10/30 | 4,170 | 4,235 | 4,155 | 4,215 | +65 | +1.6% | 451,700 |
| 2017/10/27 | 4,195 | 4,195 | 4,135 | 4,150 | -25 | -0.6% | 375,800 |
| 2017/10/26 | 4,145 | 4,200 | 4,140 | 4,175 | +25 | +0.6% | 270,500 |
| 2017/10/25 | 4,185 | 4,225 | 4,145 | 4,150 | -25 | -0.6% | 391,000 |
| 2017/10/24 | 4,160 | 4,185 | 4,125 | 4,175 | -5 | -0.1% | 418,000 |
| 2017/10/23 | 4,110 | 4,195 | 4,095 | 4,180 | +130 | +3.2% | 444,600 |
| 2017/10/20 | 4,030 | 4,070 | 4,015 | 4,050 | +5 | +0.1% | 379,000 |
| 2017/10/19 | 4,065 | 4,085 | 4,020 | 4,045 | -20 | -0.5% | 541,600 |
| 2017/10/18 | 4,045 | 4,070 | 4,010 | 4,065 | +45 | +1.1% | 454,700 |
| 2017/10/17 | 4,040 | 4,040 | 4,000 | 4,020 | +25 | +0.6% | 360,600 |
| 2017/10/16 | 3,990 | 4,015 | 3,965 | 3,995 | -15 | -0.4% | 315,400 |
| 2017/10/13 | 3,970 | 4,020 | 3,955 | 4,010 | -80 | -2% | 649,500 |
| 2017/10/12 | 4,135 | 4,155 | 4,080 | 4,090 | -40 | -1% | 303,800 |
| 2017/10/11 | 4,130 | 4,170 | 4,095 | 4,130 | -15 | -0.4% | 369,200 |
| 2017/10/10 | 4,120 | 4,145 | 4,090 | 4,145 | -30 | -0.7% | 431,500 |
| 2017/10/06 | 4,120 | 4,185 | 4,110 | 4,175 | +115 | +2.8% | 628,000 |
| 2017/10/05 | 4,100 | 4,120 | 4,045 | 4,060 | ±0 | ±0% | 296,700 |
| 2017/10/04 | 4,070 | 4,090 | 4,035 | 4,060 | +5 | +0.1% | 302,900 |
| 2017/10/03 | 4,070 | 4,075 | 4,015 | 4,055 | +25 | +0.6% | 242,400 |
| 2017/10/02 | 4,090 | 4,100 | 4,010 | 4,030 | -45 | -1.1% | 381,500 |
| 2017/09/29 | 4,085 | 4,105 | 4,040 | 4,075 | -40 | -1% | 284,700 |
| 2017/09/28 | 4,075 | 4,120 | 4,065 | 4,115 | +80 | +2% | 370,700 |
| 2017/09/27 | 4,010 | 4,055 | 3,980 | 4,035 | +45 | +1.1% | 275,000 |
| 2017/09/26 | 3,945 | 4,005 | 3,930 | 3,990 | +40 | +1% | 382,200 |
| 2017/09/25 | 3,950 | 4,010 | 3,930 | 3,950 | ±0 | ±0% | 379,200 |
1701～
1750
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 | 326,900円 | +5.9% | +279.8% | 3.06% | 19.35倍 | 0.76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 | 146,200円 | +8.6% | -8.9% | 4.79% | 15.61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 | 136,900円 | +0.1% | -3.1% | 3.80% | 26.11倍 | 1.82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 | 286,500円 | +6.6% | +9.6% | 3.39% | 11.90倍 | 1.01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 | 189,100円 | +5.9% | +46.1% | 5.71% | 17.36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
