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 |
|---|---|---|---|---|---|---|---|
| 2018/05/29 | 3,610 | 3,630 | 3,575 | 3,605 | -5 | -0.1% | 348,100 |
| 2018/05/28 | 3,575 | 3,620 | 3,555 | 3,610 | +25 | +0.7% | 304,600 |
| 2018/05/25 | 3,610 | 3,615 | 3,575 | 3,585 | -35 | -1% | 288,400 |
| 2018/05/24 | 3,680 | 3,680 | 3,600 | 3,620 | -75 | -2% | 419,500 |
| 2018/05/23 | 3,750 | 3,750 | 3,690 | 3,695 | -60 | -1.6% | 345,200 |
| 2018/05/22 | 3,820 | 3,820 | 3,740 | 3,755 | -65 | -1.7% | 406,700 |
| 2018/05/21 | 3,910 | 3,915 | 3,815 | 3,820 | -125 | -3.2% | 388,900 |
| 2018/05/18 | 4,000 | 4,020 | 3,935 | 3,945 | -40 | -1% | 395,900 |
| 2018/05/17 | 3,895 | 4,010 | 3,890 | 3,985 | +125 | +3.2% | 642,600 |
| 2018/05/16 | 3,795 | 3,875 | 3,760 | 3,860 | +100 | +2.7% | 695,100 |
| 2018/05/15 | 3,760 | 3,830 | 3,735 | 3,760 | ±0 | ±0% | 649,600 |
| 2018/05/14 | 3,745 | 3,770 | 3,725 | 3,760 | +60 | +1.6% | 429,100 |
| 2018/05/11 | 3,685 | 3,725 | 3,680 | 3,700 | +15 | +0.4% | 247,700 |
| 2018/05/10 | 3,675 | 3,700 | 3,645 | 3,685 | +40 | +1.1% | 233,700 |
| 2018/05/09 | 3,680 | 3,680 | 3,620 | 3,645 | -10 | -0.3% | 309,900 |
| 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 |
1751～
1800
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% | 33.32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
