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 |
|---|---|---|---|---|---|---|---|
| 2018/03/14 | 3,700 | 3,780 | 3,690 | 3,740 | +5 | +0.1% | 317,500 |
| 2018/03/13 | 3,700 | 3,745 | 3,670 | 3,735 | +5 | +0.1% | 543,500 |
| 2018/03/12 | 3,700 | 3,740 | 3,680 | 3,730 | +90 | +2.5% | 356,000 |
| 2018/03/09 | 3,615 | 3,675 | 3,595 | 3,640 | +30 | +0.8% | 446,500 |
| 2018/03/08 | 3,645 | 3,655 | 3,585 | 3,610 | ±0 | ±0% | 346,700 |
| 2018/03/07 | 3,630 | 3,650 | 3,595 | 3,610 | -45 | -1.2% | 379,600 |
| 2018/03/06 | 3,665 | 3,705 | 3,645 | 3,655 | +40 | +1.1% | 337,700 |
| 2018/03/05 | 3,625 | 3,645 | 3,590 | 3,615 | -65 | -1.8% | 411,300 |
| 2018/03/02 | 3,675 | 3,720 | 3,655 | 3,680 | -55 | -1.5% | 539,600 |
| 2018/03/01 | 3,810 | 3,810 | 3,715 | 3,735 | -130 | -3.4% | 513,900 |
| 2018/02/28 | 3,925 | 3,940 | 3,865 | 3,865 | -65 | -1.7% | 457,100 |
| 2018/02/27 | 3,990 | 4,000 | 3,900 | 3,930 | -55 | -1.4% | 523,900 |
| 2018/02/26 | 3,990 | 4,015 | 3,940 | 3,985 | +45 | +1.1% | 416,400 |
| 2018/02/23 | 3,895 | 3,945 | 3,875 | 3,940 | +115 | +3% | 326,800 |
| 2018/02/22 | 3,855 | 3,855 | 3,815 | 3,825 | -70 | -1.8% | 372,800 |
| 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 |
1801～
1850
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
