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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 3,890 | 4,015 | 3,875 | 3,955 | +330 | +9.1% | 1,363,900 |
| 2017/02/14 | 3,690 | 3,735 | 3,495 | 3,625 | -55 | -1.5% | 889,700 |
| 2017/02/13 | 3,680 | 3,695 | 3,650 | 3,680 | +20 | +0.5% | 285,000 |
| 2017/02/10 | 3,595 | 3,665 | 3,585 | 3,660 | +125 | +3.5% | 352,100 |
| 2017/02/09 | 3,565 | 3,595 | 3,535 | 3,535 | -55 | -1.5% | 353,400 |
| 2017/02/08 | 3,535 | 3,600 | 3,515 | 3,590 | +30 | +0.8% | 397,500 |
| 2017/02/07 | 3,470 | 3,590 | 3,440 | 3,560 | +75 | +2.2% | 511,500 |
| 2017/02/06 | 3,500 | 3,515 | 3,470 | 3,485 | +15 | +0.4% | 442,400 |
| 2017/02/03 | 3,490 | 3,500 | 3,425 | 3,470 | -20 | -0.6% | 396,900 |
| 2017/02/02 | 3,560 | 3,570 | 3,480 | 3,490 | -45 | -1.3% | 263,900 |
| 2017/02/01 | 3,450 | 3,540 | 3,430 | 3,535 | +25 | +0.7% | 340,400 |
| 2017/01/31 | 3,535 | 3,550 | 3,505 | 3,510 | -90 | -2.5% | 663,400 |
| 2017/01/30 | 3,580 | 3,615 | 3,560 | 3,600 | +20 | +0.6% | 374,500 |
| 2017/01/27 | 3,605 | 3,605 | 3,565 | 3,580 | -25 | -0.7% | 299,500 |
| 2017/01/26 | 3,580 | 3,625 | 3,570 | 3,605 | +80 | +2.3% | 572,400 |
| 2017/01/25 | 3,565 | 3,570 | 3,505 | 3,525 | +10 | +0.3% | 447,600 |
| 2017/01/24 | 3,455 | 3,540 | 3,450 | 3,515 | +55 | +1.6% | 672,800 |
| 2017/01/23 | 3,460 | 3,495 | 3,405 | 3,460 | +5 | +0.1% | 595,700 |
| 2017/01/20 | 3,425 | 3,480 | 3,420 | 3,455 | -5 | -0.1% | 498,700 |
| 2017/01/19 | 3,480 | 3,485 | 3,445 | 3,460 | +65 | +1.9% | 467,200 |
| 2017/01/18 | 3,380 | 3,405 | 3,300 | 3,395 | -30 | -0.9% | 1,061,100 |
| 2017/01/17 | 3,425 | 3,445 | 3,360 | 3,425 | -25 | -0.7% | 681,600 |
| 2017/01/16 | 3,565 | 3,585 | 3,415 | 3,450 | -160 | -4.4% | 946,100 |
| 2017/01/13 | 3,580 | 3,610 | 3,565 | 3,610 | +15 | +0.4% | 353,500 |
| 2017/01/12 | 3,615 | 3,635 | 3,565 | 3,595 | -30 | -0.8% | 312,100 |
| 2017/01/11 | 3,595 | 3,635 | 3,565 | 3,625 | +40 | +1.1% | 290,500 |
| 2017/01/10 | 3,570 | 3,615 | 3,555 | 3,585 | ±0 | ±0% | 311,900 |
| 2017/01/06 | 3,565 | 3,595 | 3,550 | 3,585 | -30 | -0.8% | 284,700 |
| 2017/01/05 | 3,720 | 3,730 | 3,605 | 3,615 | -60 | -1.6% | 474,200 |
| 2017/01/04 | 3,580 | 3,680 | 3,560 | 3,675 | +125 | +3.5% | 419,600 |
| 2016/12/30 | 3,540 | 3,560 | 3,505 | 3,550 | -10 | -0.3% | 341,300 |
| 2016/12/29 | 3,600 | 3,610 | 3,540 | 3,560 | -50 | -1.4% | 476,800 |
| 2016/12/28 | 3,630 | 3,655 | 3,555 | 3,610 | -50 | -1.4% | 461,800 |
| 2016/12/27 | 3,645 | 3,680 | 3,635 | 3,660 | +5 | +0.1% | 292,400 |
| 2016/12/26 | 3,675 | 3,710 | 3,645 | 3,655 | ±0 | ±0% | 255,400 |
| 2016/12/22 | 3,660 | 3,660 | 3,615 | 3,655 | -10 | -0.3% | 425,000 |
| 2016/12/21 | 3,710 | 3,725 | 3,635 | 3,665 | +25 | +0.7% | 703,000 |
| 2016/12/20 | 3,650 | 3,655 | 3,615 | 3,640 | -45 | -1.2% | 496,800 |
| 2016/12/19 | 3,670 | 3,695 | 3,655 | 3,685 | -15 | -0.4% | 353,700 |
| 2016/12/16 | 3,730 | 3,745 | 3,690 | 3,700 | -15 | -0.4% | 359,300 |
| 2016/12/15 | 3,715 | 3,725 | 3,675 | 3,715 | +45 | +1.2% | 401,400 |
| 2016/12/14 | 3,670 | 3,675 | 3,625 | 3,670 | -20 | -0.5% | 564,200 |
| 2016/12/13 | 3,705 | 3,745 | 3,665 | 3,690 | -75 | -2% | 756,000 |
| 2016/12/12 | 3,840 | 3,840 | 3,700 | 3,765 | -75 | -2% | 721,000 |
| 2016/12/09 | 3,840 | 3,845 | 3,770 | 3,840 | +70 | +1.9% | 816,400 |
| 2016/12/08 | 3,675 | 3,775 | 3,670 | 3,770 | +165 | +4.6% | 910,000 |
| 2016/12/07 | 3,610 | 3,630 | 3,585 | 3,605 | -5 | -0.1% | 441,600 |
| 2016/12/06 | 3,545 | 3,610 | 3,545 | 3,610 | +100 | +2.8% | 633,300 |
| 2016/12/05 | 3,485 | 3,510 | 3,465 | 3,510 | ±0 | ±0% | 450,600 |
| 2016/12/02 | 3,490 | 3,535 | 3,485 | 3,510 | -10 | -0.3% | 425,300 |
1901～
1950
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 | 328,700円 | +5.9% | +279.8% | 3.04% | 19.45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 | 146,400円 | +8.6% | -8.9% | 4.78% | 15.63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 | 287,400円 | +6.6% | +9.6% | 3.38% | 11.93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
