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 |
|---|---|---|---|---|---|---|---|
| 2016/05/19 | 265 | 266 | 255 | 257 | -6 | -2.3% | 4,614,000 |
| 2016/05/18 | 259 | 264 | 256 | 263 | +6 | +2.3% | 5,269,000 |
| 2016/05/17 | 254 | 257 | 251 | 257 | +6 | +2.4% | 3,619,000 |
| 2016/05/16 | 256 | 257 | 248 | 251 | -3 | -1.2% | 4,515,000 |
| 2016/05/13 | 251 | 262 | 245 | 254 | +3 | +1.2% | 6,973,000 |
| 2016/05/12 | 248 | 251 | 247 | 251 | ±0 | ±0% | 2,119,000 |
| 2016/05/11 | 254 | 255 | 248 | 251 | -1 | -0.4% | 3,667,000 |
| 2016/05/10 | 244 | 253 | 244 | 252 | +9 | +3.7% | 4,315,000 |
| 2016/05/09 | 249 | 250 | 242 | 243 | -4 | -1.6% | 4,842,000 |
| 2016/05/06 | 247 | 249 | 244 | 247 | +1 | +0.4% | 3,644,000 |
| 2016/05/02 | 246 | 251 | 245 | 246 | -11 | -4.3% | 4,373,000 |
| 2016/04/28 | 266 | 270 | 256 | 257 | -7 | -2.7% | 3,937,000 |
| 2016/04/27 | 265 | 268 | 261 | 264 | -3 | -1.1% | 4,938,000 |
| 2016/04/26 | 270 | 271 | 264 | 267 | -7 | -2.6% | 5,435,000 |
| 2016/04/25 | 278 | 279 | 272 | 274 | -2 | -0.7% | 3,281,000 |
| 2016/04/22 | 271 | 277 | 270 | 276 | +2 | +0.7% | 4,884,000 |
| 2016/04/21 | 273 | 274 | 270 | 274 | +6 | +2.2% | 3,151,000 |
| 2016/04/20 | 270 | 273 | 267 | 268 | +2 | +0.8% | 4,478,000 |
| 2016/04/19 | 261 | 268 | 260 | 266 | +10 | +3.9% | 5,029,000 |
| 2016/04/18 | 256 | 260 | 255 | 256 | -10 | -3.8% | 3,335,000 |
| 2016/04/15 | 266 | 268 | 263 | 266 | -3 | -1.1% | 2,650,000 |
| 2016/04/14 | 262 | 270 | 261 | 269 | +11 | +4.3% | 5,216,000 |
| 2016/04/13 | 256 | 261 | 256 | 258 | +7 | +2.8% | 2,886,000 |
| 2016/04/12 | 245 | 252 | 242 | 251 | +5 | +2% | 2,937,000 |
| 2016/04/11 | 245 | 247 | 240 | 246 | +1 | +0.4% | 2,211,000 |
| 2016/04/08 | 235 | 249 | 234 | 245 | +5 | +2.1% | 3,385,000 |
| 2016/04/07 | 242 | 246 | 238 | 240 | -2 | -0.8% | 4,479,000 |
| 2016/04/06 | 243 | 245 | 238 | 242 | -4 | -1.6% | 6,092,000 |
| 2016/04/05 | 257 | 257 | 245 | 246 | -11 | -4.3% | 3,528,000 |
| 2016/04/04 | 258 | 261 | 253 | 257 | -1 | -0.4% | 3,453,000 |
| 2016/04/01 | 269 | 269 | 256 | 258 | -11 | -4.1% | 5,700,000 |
| 2016/03/31 | 272 | 272 | 267 | 269 | ±0 | ±0% | 3,534,000 |
| 2016/03/30 | 272 | 273 | 267 | 269 | -3 | -1.1% | 3,447,000 |
| 2016/03/29 | 269 | 275 | 268 | 272 | +4 | +1.5% | 7,319,000 |
| 2016/03/28 | 266 | 271 | 262 | 268 | +8 | +3.1% | 7,241,000 |
| 2016/03/25 | 257 | 261 | 254 | 260 | +3 | +1.2% | 2,975,000 |
| 2016/03/24 | 260 | 262 | 255 | 257 | -3 | -1.2% | 3,500,000 |
| 2016/03/23 | 262 | 262 | 255 | 260 | -2 | -0.8% | 3,493,000 |
| 2016/03/22 | 268 | 269 | 260 | 262 | ±0 | ±0% | 4,629,000 |
| 2016/03/18 | 258 | 263 | 253 | 262 | +6 | +2.3% | 7,956,000 |
| 2016/03/17 | 256 | 261 | 255 | 256 | +1 | +0.4% | 7,488,000 |
| 2016/03/16 | 254 | 262 | 251 | 255 | -1 | -0.4% | 6,572,000 |
| 2016/03/15 | 257 | 258 | 253 | 256 | -1 | -0.4% | 7,573,000 |
| 2016/03/14 | 254 | 260 | 254 | 257 | +6 | +2.4% | 5,336,000 |
| 2016/03/11 | 241 | 252 | 241 | 251 | +4 | +1.6% | 7,270,000 |
| 2016/03/10 | 243 | 251 | 241 | 247 | +7 | +2.9% | 6,215,000 |
| 2016/03/09 | 240 | 241 | 236 | 240 | -3 | -1.2% | 6,222,000 |
| 2016/03/08 | 247 | 247 | 239 | 243 | -4 | -1.6% | 6,966,000 |
| 2016/03/07 | 251 | 253 | 243 | 247 | -3 | -1.2% | 6,181,000 |
| 2016/03/04 | 245 | 252 | 242 | 250 | +3 | +1.2% | 10,730,000 |
2251～
2300
件表示中 / 3753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 | 299,300円 | +3.6% | +16.1% | 3.34% | 11.81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 | 298,900円 | +8.3% | +9.3% | 3.48% | 11.53倍 | 1.03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 | 127,800円 | +2.1% | -8.6% | 4.07% | 33.28倍 | 1.72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 | 171,800円 | -1.1% | -13.8% | 5.82% | 17.35倍 | 0.68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
