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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 3,600 | 3,600 | 3,500 | 3,520 | -15 | -0.4% | 918,600 |
| 2016/11/30 | 3,555 | 3,575 | 3,525 | 3,535 | +35 | +1% | 515,700 |
| 2016/11/29 | 3,460 | 3,530 | 3,460 | 3,500 | +10 | +0.3% | 330,000 |
| 2016/11/28 | 3,500 | 3,500 | 3,440 | 3,490 | -20 | -0.6% | 407,600 |
| 2016/11/25 | 3,550 | 3,660 | 3,500 | 3,510 | -30 | -0.8% | 855,700 |
| 2016/11/24 | 3,500 | 3,555 | 3,470 | 3,540 | +140 | +4.1% | 1,223,000 |
| 2016/11/22 | 3,320 | 3,410 | 3,310 | 3,400 | +105 | +3.2% | 809,800 |
| 2016/11/21 | 3,250 | 3,320 | 3,245 | 3,295 | +100 | +3.1% | 657,500 |
| 2016/11/18 | 3,215 | 3,225 | 3,175 | 3,195 | +35 | +1.1% | 429,500 |
| 2016/11/17 | 3,120 | 3,165 | 3,100 | 3,160 | +50 | +1.6% | 469,200 |
| 2016/11/16 | 3,080 | 3,120 | 3,080 | 3,110 | +75 | +2.5% | 437,000 |
| 2016/11/15 | 3,165 | 3,180 | 2,998 | 3,035 | -180 | -5.6% | 997,900 |
| 2016/11/14 | 3,120 | 3,255 | 3,110 | 3,215 | +90 | +2.9% | 678,400 |
| 2016/11/11 | 3,165 | 3,220 | 3,110 | 3,125 | -45 | -1.4% | 411,700 |
| 2016/11/10 | 3,200 | 3,215 | 3,145 | 3,170 | +207 | +7% | 535,400 |
| 2016/11/09 | 3,200 | 3,200 | 2,915 | 2,963 | -202 | -6.4% | 546,400 |
| 2016/11/08 | 3,150 | 3,200 | 3,150 | 3,165 | +10 | +0.3% | 357,600 |
| 2016/11/07 | 3,165 | 3,170 | 3,130 | 3,155 | +45 | +1.4% | 292,300 |
| 2016/11/04 | 3,045 | 3,115 | 3,030 | 3,110 | +15 | +0.5% | 488,800 |
| 2016/11/02 | 3,105 | 3,130 | 3,075 | 3,095 | -40 | -1.3% | 447,200 |
| 2016/11/01 | 3,150 | 3,170 | 3,115 | 3,135 | -50 | -1.6% | 516,300 |
| 2016/10/31 | 3,205 | 3,210 | 3,170 | 3,185 | -40 | -1.2% | 533,200 |
| 2016/10/28 | 3,210 | 3,225 | 3,165 | 3,225 | +35 | +1.1% | 531,900 |
| 2016/10/27 | 3,245 | 3,245 | 3,175 | 3,190 | -40 | -1.2% | 433,300 |
| 2016/10/26 | 3,170 | 3,235 | 3,160 | 3,230 | +40 | +1.3% | 407,000 |
| 2016/10/25 | 3,235 | 3,250 | 3,180 | 3,190 | -15 | -0.5% | 433,500 |
| 2016/10/24 | 3,145 | 3,210 | 3,145 | 3,205 | +90 | +2.9% | 463,900 |
| 2016/10/21 | 3,145 | 3,165 | 3,105 | 3,115 | -15 | -0.5% | 638,900 |
| 2016/10/20 | 3,150 | 3,180 | 3,090 | 3,130 | -35 | -1.1% | 990,000 |
| 2016/10/19 | 3,275 | 3,290 | 3,130 | 3,165 | -170 | -5.1% | 1,077,000 |
| 2016/10/18 | 3,245 | 3,340 | 3,215 | 3,335 | +60 | +1.8% | 528,000 |
| 2016/10/17 | 3,335 | 3,335 | 3,270 | 3,275 | -100 | -3% | 601,800 |
| 2016/10/14 | 3,260 | 3,385 | 3,250 | 3,375 | +105 | +3.2% | 592,700 |
| 2016/10/13 | 3,270 | 3,310 | 3,240 | 3,270 | +30 | +0.9% | 567,900 |
| 2016/10/12 | 3,195 | 3,260 | 3,185 | 3,240 | ±0 | ±0% | 558,000 |
| 2016/10/11 | 3,230 | 3,270 | 3,220 | 3,240 | +10 | +0.3% | 288,100 |
| 2016/10/07 | 3,230 | 3,240 | 3,205 | 3,230 | ±0 | ±0% | 348,100 |
| 2016/10/06 | 3,250 | 3,265 | 3,220 | 3,230 | +5 | +0.2% | 309,700 |
| 2016/10/05 | 3,210 | 3,230 | 3,170 | 3,225 | +20 | +0.6% | 314,700 |
| 2016/10/04 | 3,160 | 3,210 | 3,155 | 3,205 | +70 | +2.2% | 434,200 |
| 2016/10/03 | 3,155 | 3,190 | 3,130 | 3,135 | +25 | +0.8% | 400,700 |
| 2016/09/30 | 3,145 | 3,155 | 3,105 | 3,110 | -125 | -3.9% | 645,400 |
| 2016/09/29 | 3,240 | 3,270 | 3,220 | 3,235 | +35 | +1.1% | 308,500 |
| 2016/09/28 | 3,215 | 3,220 | 3,145 | 3,200 | -20 | -0.6% | 418,300 |
| 2016/09/27 | 3,100 | 3,220 | 3,085 | 3,220 | +80 | +2.5% | 557,800 |
| 2016/09/26 | 3,155 | 3,165 | 3,135 | 3,140 | -30 | -0.9% | 226,000 |
| 2016/09/23 | 3,165 | 3,180 | 3,115 | 3,170 | -25 | -0.8% | 343,900 |
| 2016/09/21 | 3,065 | 3,195 | 3,060 | 3,195 | +105 | +3.4% | 366,600 |
| 2016/09/20 | 3,010 | 3,105 | 2,996 | 3,090 | +25 | +0.8% | 448,100 |
| 2016/09/16 | 3,120 | 3,140 | 3,035 | 3,065 | +106 | +3.6% | 597,100 |
1951～
2000
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 | 328,500円 | +5.9% | +279.8% | 3.04% | 19.44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 | 286,500円 | +6.6% | +9.6% | 3.39% | 11.90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
