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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 3,945 | 3,960 | 3,890 | 3,950 | +15 | +0.4% | 408,500 |
| 2017/09/21 | 3,970 | 3,975 | 3,930 | 3,935 | +5 | +0.1% | 318,400 |
| 2017/09/20 | 4,005 | 4,015 | 3,920 | 3,930 | -70 | -1.8% | 336,500 |
| 2017/09/19 | 3,985 | 4,005 | 3,975 | 4,000 | +65 | +1.7% | 298,700 |
| 2017/09/15 | 3,890 | 3,950 | 3,885 | 3,935 | +55 | +1.4% | 349,300 |
| 2017/09/14 | 3,950 | 3,955 | 3,870 | 3,880 | -55 | -1.4% | 391,600 |
| 2017/09/13 | 3,895 | 3,950 | 3,895 | 3,935 | +95 | +2.5% | 442,900 |
| 2017/09/12 | 3,845 | 3,845 | 3,825 | 3,840 | +30 | +0.8% | 256,200 |
| 2017/09/11 | 3,790 | 3,830 | 3,790 | 3,810 | +50 | +1.3% | 278,100 |
| 2017/09/08 | 3,780 | 3,810 | 3,750 | 3,760 | -60 | -1.6% | 421,800 |
| 2017/09/07 | 3,805 | 3,820 | 3,775 | 3,820 | +30 | +0.8% | 332,500 |
| 2017/09/06 | 3,710 | 3,800 | 3,710 | 3,790 | +30 | +0.8% | 391,500 |
| 2017/09/05 | 3,820 | 3,825 | 3,750 | 3,760 | -50 | -1.3% | 469,800 |
| 2017/09/04 | 3,860 | 3,860 | 3,800 | 3,810 | -75 | -1.9% | 355,400 |
| 2017/09/01 | 3,895 | 3,900 | 3,850 | 3,885 | ±0 | ±0% | 343,400 |
| 2017/08/31 | 3,900 | 3,910 | 3,865 | 3,885 | +10 | +0.3% | 385,300 |
| 2017/08/30 | 3,885 | 3,885 | 3,860 | 3,875 | +10 | +0.3% | 264,400 |
| 2017/08/29 | 3,860 | 3,875 | 3,845 | 3,865 | -25 | -0.6% | 357,400 |
| 2017/08/28 | 3,915 | 3,915 | 3,855 | 3,890 | -25 | -0.6% | 314,300 |
| 2017/08/25 | 3,910 | 3,920 | 3,880 | 3,915 | +25 | +0.6% | 253,300 |
| 2017/08/24 | 3,900 | 3,910 | 3,860 | 3,890 | ±0 | ±0% | 298,600 |
| 2017/08/23 | 3,955 | 3,955 | 3,850 | 3,890 | -20 | -0.5% | 525,500 |
| 2017/08/22 | 3,845 | 3,915 | 3,830 | 3,910 | +70 | +1.8% | 398,800 |
| 2017/08/21 | 3,830 | 3,860 | 3,800 | 3,840 | +10 | +0.3% | 454,700 |
| 2017/08/18 | 3,825 | 3,840 | 3,810 | 3,830 | -35 | -0.9% | 388,900 |
| 2017/08/17 | 3,915 | 3,945 | 3,865 | 3,865 | -40 | -1% | 371,500 |
| 2017/08/16 | 3,890 | 3,930 | 3,850 | 3,905 | +15 | +0.4% | 532,500 |
| 2017/08/15 | 3,940 | 3,945 | 3,840 | 3,890 | +20 | +0.5% | 738,600 |
| 2017/08/14 | 3,965 | 3,970 | 3,840 | 3,870 | -125 | -3.1% | 801,800 |
| 2017/08/10 | 4,090 | 4,140 | 3,965 | 3,995 | -100 | -2.4% | 1,019,500 |
| 2017/08/09 | 4,340 | 4,360 | 4,010 | 4,095 | -290 | -6.6% | 1,150,400 |
| 2017/08/08 | 4,375 | 4,415 | 4,360 | 4,385 | +70 | +1.6% | 583,700 |
| 2017/08/07 | 4,250 | 4,320 | 4,230 | 4,315 | +60 | +1.4% | 335,600 |
| 2017/08/04 | 4,250 | 4,280 | 4,220 | 4,255 | -40 | -0.9% | 334,700 |
| 2017/08/03 | 4,305 | 4,310 | 4,245 | 4,295 | +5 | +0.1% | 281,500 |
| 2017/08/02 | 4,230 | 4,295 | 4,220 | 4,290 | +105 | +2.5% | 373,300 |
| 2017/08/01 | 4,195 | 4,235 | 4,145 | 4,185 | ±0 | ±0% | 339,000 |
| 2017/07/31 | 4,140 | 4,195 | 4,115 | 4,185 | +30 | +0.7% | 289,700 |
| 2017/07/28 | 4,255 | 4,265 | 4,135 | 4,155 | -120 | -2.8% | 423,700 |
| 2017/07/27 | 4,255 | 4,310 | 4,225 | 4,275 | -30 | -0.7% | 362,300 |
| 2017/07/26 | 4,370 | 4,370 | 4,275 | 4,305 | -25 | -0.6% | 332,000 |
| 2017/07/25 | 4,355 | 4,355 | 4,310 | 4,330 | -40 | -0.9% | 371,600 |
| 2017/07/24 | 4,330 | 4,375 | 4,315 | 4,370 | +20 | +0.5% | 441,800 |
| 2017/07/21 | 4,400 | 4,405 | 4,325 | 4,350 | ±0 | ±0% | 395,600 |
| 2017/07/20 | 4,290 | 4,350 | 4,280 | 4,350 | +75 | +1.8% | 558,900 |
| 2017/07/19 | 4,245 | 4,275 | 4,215 | 4,275 | +5 | +0.1% | 576,900 |
| 2017/07/18 | 4,160 | 4,275 | 4,160 | 4,270 | +120 | +2.9% | 767,500 |
| 2017/07/14 | 4,145 | 4,155 | 4,110 | 4,150 | -125 | -2.9% | 1,309,200 |
| 2017/07/13 | 4,305 | 4,310 | 4,250 | 4,275 | -5 | -0.1% | 324,000 |
| 2017/07/12 | 4,290 | 4,320 | 4,265 | 4,280 | -40 | -0.9% | 306,100 |
1751～
1800
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 | 328,300円 | +5.9% | +279.8% | 3.05% | 19.43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 | 146,000円 | +8.6% | -8.9% | 4.79% | 15.59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 | 136,600円 | +0.1% | -3.1% | 3.81% | 26.05倍 | 1.81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 | 286,300円 | +6.6% | +9.6% | 3.39% | 11.89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 | 189,200円 | +5.9% | +46.1% | 5.71% | 17.37倍 | 0.76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
