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 |
|---|---|---|---|---|---|---|---|
| 2017/08/03 | 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 |
| 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 |
1951～
2000
件表示中 / 3752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 | 298,400円 | +3.6% | +16.1% | 3.35% | 11.77倍 | 0.71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 | 296,900円 | +8.3% | +9.3% | 3.50% | 11.44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 | 126,800円 | +2.1% | -8.6% | 4.10% | 33.01倍 | 1.70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 | 427,900円 | +1.6% | +15.6% | 3.74% | 8.13倍 | 0.57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 | 169,300円 | -1.1% | -13.8% | 5.91% | 17.10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
