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 |
|---|---|---|---|---|---|---|---|
| 2017/05/24 | 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 |
| 2017/04/27 | 3,965 | 4,020 | 3,960 | 3,990 | +25 | +0.6% | 463,900 |
| 2017/04/26 | 3,930 | 4,010 | 3,900 | 3,965 | +110 | +2.9% | 669,600 |
| 2017/04/25 | 3,850 | 3,875 | 3,830 | 3,855 | +30 | +0.8% | 383,100 |
| 2017/04/24 | 3,895 | 3,895 | 3,805 | 3,825 | ±0 | ±0% | 352,400 |
| 2017/04/21 | 3,775 | 3,835 | 3,760 | 3,825 | +105 | +2.8% | 366,800 |
| 2017/04/20 | 3,770 | 3,775 | 3,720 | 3,720 | -55 | -1.5% | 342,100 |
| 2017/04/19 | 3,740 | 3,790 | 3,730 | 3,775 | +20 | +0.5% | 342,400 |
| 2017/04/18 | 3,735 | 3,780 | 3,725 | 3,755 | +60 | +1.6% | 545,700 |
| 2017/04/17 | 3,700 | 3,725 | 3,665 | 3,695 | -35 | -0.9% | 326,300 |
| 2017/04/14 | 3,740 | 3,775 | 3,710 | 3,730 | -45 | -1.2% | 283,100 |
| 2017/04/13 | 3,720 | 3,780 | 3,715 | 3,775 | ±0 | ±0% | 442,400 |
| 2017/04/12 | 3,810 | 3,825 | 3,745 | 3,775 | -85 | -2.2% | 590,800 |
| 2017/04/11 | 3,825 | 3,910 | 3,775 | 3,860 | -85 | -2.2% | 722,500 |
| 2017/04/10 | 3,940 | 3,955 | 3,895 | 3,945 | +30 | +0.8% | 433,500 |
| 2017/04/07 | 3,920 | 3,945 | 3,865 | 3,915 | +40 | +1% | 432,400 |
| 2017/04/06 | 3,935 | 3,965 | 3,850 | 3,875 | -75 | -1.9% | 516,500 |
| 2017/04/05 | 3,985 | 3,995 | 3,895 | 3,950 | -10 | -0.3% | 572,000 |
| 2017/04/04 | 4,035 | 4,055 | 3,900 | 3,960 | -120 | -2.9% | 702,100 |
| 2017/04/03 | 4,125 | 4,135 | 4,030 | 4,080 | -30 | -0.7% | 505,900 |
| 2017/03/31 | 4,205 | 4,220 | 4,110 | 4,110 | -30 | -0.7% | 352,700 |
| 2017/03/30 | 4,200 | 4,225 | 4,135 | 4,140 | -80 | -1.9% | 369,600 |
| 2017/03/29 | 4,250 | 4,285 | 4,200 | 4,220 | +30 | +0.7% | 346,400 |
| 2017/03/28 | 4,135 | 4,190 | 4,130 | 4,190 | +90 | +2.2% | 361,500 |
| 2017/03/27 | 4,075 | 4,125 | 4,060 | 4,100 | -70 | -1.7% | 313,200 |
| 2017/03/24 | 4,145 | 4,180 | 4,130 | 4,170 | +100 | +2.5% | 384,400 |
| 2017/03/23 | 4,070 | 4,090 | 4,055 | 4,070 | -5 | -0.1% | 330,400 |
| 2017/03/22 | 4,105 | 4,130 | 4,065 | 4,075 | -120 | -2.9% | 392,700 |
| 2017/03/21 | 4,230 | 4,235 | 4,170 | 4,195 | -35 | -0.8% | 357,400 |
| 2017/03/17 | 4,200 | 4,265 | 4,200 | 4,230 | ±0 | ±0% | 384,100 |
| 2017/03/16 | 4,150 | 4,235 | 4,140 | 4,230 | +60 | +1.4% | 465,400 |
| 2017/03/15 | 4,250 | 4,250 | 4,140 | 4,170 | -120 | -2.8% | 767,800 |
| 2017/03/14 | 4,290 | 4,325 | 4,265 | 4,290 | ±0 | ±0% | 382,800 |
| 2017/03/13 | 4,300 | 4,310 | 4,260 | 4,290 | -30 | -0.7% | 481,800 |
| 2017/03/10 | 4,325 | 4,365 | 4,315 | 4,320 | +5 | +0.1% | 629,100 |
2001～
2050
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 | 297,800円 | +3.6% | +16.1% | 3.36% | 11.75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 | 298,100円 | +8.3% | +9.3% | 3.49% | 11.49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 | 127,400円 | +2.1% | -8.6% | 4.08% | 33.17倍 | 1.71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 | 429,400円 | +1.6% | +15.6% | 3.73% | 8.16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 | 170,300円 | -1.1% | -13.8% | 5.87% | 17.20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
