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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 4,250 | 4,320 | 4,235 | 4,320 | +85 | +2% | 492,200 |
| 2017/07/10 | 4,255 | 4,305 | 4,215 | 4,235 | +25 | +0.6% | 740,700 |
| 2017/07/07 | 4,195 | 4,250 | 4,185 | 4,210 | +40 | +1% | 702,600 |
| 2017/07/06 | 4,160 | 4,200 | 4,145 | 4,170 | +15 | +0.4% | 645,900 |
| 2017/07/05 | 4,110 | 4,165 | 4,100 | 4,155 | +55 | +1.3% | 447,000 |
| 2017/07/04 | 4,120 | 4,155 | 4,075 | 4,100 | ±0 | ±0% | 487,300 |
| 2017/07/03 | 4,030 | 4,100 | 4,030 | 4,100 | +65 | +1.6% | 478,300 |
| 2017/06/30 | 3,995 | 4,040 | 3,985 | 4,035 | +10 | +0.2% | 419,500 |
| 2017/06/29 | 3,970 | 4,045 | 3,965 | 4,025 | +90 | +2.3% | 488,600 |
| 2017/06/28 | 3,940 | 3,955 | 3,920 | 3,935 | -35 | -0.9% | 342,400 |
| 2017/06/27 | 3,970 | 3,975 | 3,950 | 3,970 | +40 | +1% | 468,100 |
| 2017/06/26 | 3,930 | 3,955 | 3,925 | 3,930 | ±0 | ±0% | 243,500 |
| 2017/06/23 | 3,915 | 3,945 | 3,905 | 3,930 | +35 | +0.9% | 293,400 |
| 2017/06/22 | 3,895 | 3,925 | 3,875 | 3,895 | ±0 | ±0% | 364,400 |
| 2017/06/21 | 3,885 | 3,920 | 3,875 | 3,895 | -5 | -0.1% | 350,800 |
| 2017/06/20 | 3,880 | 3,905 | 3,865 | 3,900 | +90 | +2.4% | 337,100 |
| 2017/06/19 | 3,780 | 3,825 | 3,765 | 3,810 | +20 | +0.5% | 250,300 |
| 2017/06/16 | 3,790 | 3,815 | 3,775 | 3,790 | +35 | +0.9% | 426,400 |
| 2017/06/15 | 3,780 | 3,785 | 3,750 | 3,755 | -20 | -0.5% | 385,400 |
| 2017/06/14 | 3,825 | 3,830 | 3,775 | 3,775 | -20 | -0.5% | 441,500 |
| 2017/06/13 | 3,805 | 3,810 | 3,780 | 3,795 | -25 | -0.7% | 302,000 |
| 2017/06/12 | 3,855 | 3,855 | 3,810 | 3,820 | -35 | -0.9% | 396,500 |
| 2017/06/09 | 3,780 | 3,900 | 3,780 | 3,855 | +5 | +0.1% | 621,700 |
| 2017/06/08 | 3,880 | 3,885 | 3,840 | 3,850 | -30 | -0.8% | 523,500 |
| 2017/06/07 | 3,900 | 3,905 | 3,850 | 3,880 | -45 | -1.1% | 391,600 |
| 2017/06/06 | 3,980 | 3,980 | 3,920 | 3,925 | -70 | -1.8% | 578,700 |
| 2017/06/05 | 3,985 | 4,035 | 3,980 | 3,995 | -10 | -0.2% | 370,300 |
| 2017/06/02 | 3,895 | 4,020 | 3,880 | 4,005 | +150 | +3.9% | 776,000 |
| 2017/06/01 | 3,805 | 3,880 | 3,800 | 3,855 | +50 | +1.3% | 563,000 |
| 2017/05/31 | 3,740 | 3,820 | 3,735 | 3,805 | +30 | +0.8% | 339,500 |
| 2017/05/30 | 3,710 | 3,775 | 3,690 | 3,775 | +65 | +1.8% | 415,300 |
| 2017/05/29 | 3,675 | 3,715 | 3,650 | 3,710 | +30 | +0.8% | 378,800 |
| 2017/05/26 | 3,700 | 3,710 | 3,675 | 3,680 | -30 | -0.8% | 316,500 |
| 2017/05/25 | 3,750 | 3,750 | 3,700 | 3,710 | -40 | -1.1% | 411,300 |
| 2017/05/24 | 3,755 | 3,770 | 3,740 | 3,750 | +25 | +0.7% | 235,100 |
| 2017/05/23 | 3,745 | 3,760 | 3,715 | 3,725 | -10 | -0.3% | 335,000 |
| 2017/05/22 | 3,755 | 3,770 | 3,735 | 3,735 | ±0 | ±0% | 370,900 |
| 2017/05/19 | 3,730 | 3,750 | 3,670 | 3,735 | +20 | +0.5% | 464,500 |
| 2017/05/18 | 3,775 | 3,780 | 3,710 | 3,715 | -85 | -2.2% | 444,400 |
| 2017/05/17 | 3,835 | 3,850 | 3,785 | 3,800 | -60 | -1.6% | 568,600 |
| 2017/05/16 | 4,050 | 4,050 | 3,840 | 3,860 | -65 | -1.7% | 910,100 |
| 2017/05/15 | 4,035 | 4,080 | 3,885 | 3,925 | -170 | -4.2% | 974,700 |
| 2017/05/12 | 4,135 | 4,140 | 4,065 | 4,095 | -55 | -1.3% | 361,500 |
| 2017/05/11 | 4,155 | 4,175 | 4,125 | 4,150 | +5 | +0.1% | 244,300 |
| 2017/05/10 | 4,150 | 4,165 | 4,105 | 4,145 | -10 | -0.2% | 320,800 |
| 2017/05/09 | 4,175 | 4,180 | 4,130 | 4,155 | -40 | -1% | 374,000 |
| 2017/05/08 | 4,125 | 4,195 | 4,105 | 4,195 | +160 | +4% | 532,800 |
| 2017/05/02 | 4,015 | 4,055 | 3,995 | 4,035 | +35 | +0.9% | 370,800 |
| 2017/05/01 | 3,960 | 4,000 | 3,940 | 4,000 | +35 | +0.9% | 308,900 |
| 2017/04/28 | 4,015 | 4,020 | 3,930 | 3,965 | -25 | -0.6% | 369,100 |
1901～
1950
件表示中 / 3686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 | 264,000円 | +3.6% | +16.1% | 3.79% | 10.42倍 | 0.62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 |
| デクセリアルス | 148,600円 | +4.6% | - | 3.90% | 9.25倍 | 2.56倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
| ＡＤＥＫＡ | 246,600円 | +6.6% | +9.6% | 3.93% | 10.24倍 | 0.87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 |
| カネカ | 344,600円 | +5.0% | +23.2% | 3.77% | 8.67倍 | 0.48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 |
| アイカ工 | 330,000円 | +5.7% | +8.3% | 3.70% | 12.79倍 | 1.20倍 |
|
メラミン化粧板で国内首位。不燃機能持たせた壁面材強い。海外接着剤会社買収しアジア強化 |
市場注目の銘柄
チャート関連のコラム
