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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 299 | 302 | 294 | 294 | -2 | -0.7% | 5,358,000 |
| 2015/01/29 | 299 | 300 | 295 | 296 | -7 | -2.3% | 3,997,000 |
| 2015/01/28 | 297 | 305 | 296 | 303 | +3 | +1% | 4,301,000 |
| 2015/01/27 | 294 | 305 | 294 | 300 | +6 | +2% | 8,097,000 |
| 2015/01/26 | 280 | 294 | 279 | 294 | +11 | +3.9% | 8,631,000 |
| 2015/01/23 | 279 | 284 | 278 | 283 | +8 | +2.9% | 5,035,000 |
| 2015/01/22 | 275 | 278 | 272 | 275 | -1 | -0.4% | 3,491,000 |
| 2015/01/21 | 280 | 281 | 275 | 276 | -2 | -0.7% | 3,726,000 |
| 2015/01/20 | 274 | 279 | 273 | 278 | +3 | +1.1% | 3,018,000 |
| 2015/01/19 | 272 | 276 | 269 | 275 | +6 | +2.2% | 3,449,000 |
| 2015/01/16 | 274 | 274 | 264 | 269 | -9 | -3.2% | 5,637,000 |
| 2015/01/15 | 275 | 281 | 275 | 278 | +2 | +0.7% | 3,809,000 |
| 2015/01/14 | 275 | 280 | 273 | 276 | -2 | -0.7% | 4,609,000 |
| 2015/01/13 | 276 | 279 | 270 | 278 | -1 | -0.4% | 4,271,000 |
| 2015/01/09 | 282 | 284 | 277 | 279 | -2 | -0.7% | 3,162,000 |
| 2015/01/08 | 281 | 285 | 280 | 281 | +3 | +1.1% | 3,874,000 |
| 2015/01/07 | 275 | 280 | 274 | 278 | ±0 | ±0% | 6,073,000 |
| 2015/01/06 | 282 | 284 | 277 | 278 | -12 | -4.1% | 5,420,000 |
| 2015/01/05 | 291 | 292 | 287 | 290 | -1 | -0.3% | 3,677,000 |
| 2014/12/30 | 294 | 295 | 285 | 291 | -2 | -0.7% | 5,384,000 |
| 2014/12/29 | 294 | 296 | 287 | 293 | +1 | +0.3% | 4,874,000 |
| 2014/12/26 | 292 | 293 | 288 | 292 | +2 | +0.7% | 4,254,000 |
| 2014/12/25 | 289 | 293 | 288 | 290 | -1 | -0.3% | 3,828,000 |
| 2014/12/24 | 291 | 294 | 289 | 291 | +4 | +1.4% | 4,827,000 |
| 2014/12/22 | 286 | 287 | 280 | 287 | +1 | +0.3% | 5,352,000 |
| 2014/12/19 | 295 | 295 | 283 | 286 | ±0 | ±0% | 6,430,000 |
| 2014/12/18 | 284 | 289 | 284 | 286 | +9 | +3.2% | 7,600,000 |
| 2014/12/17 | 275 | 284 | 275 | 277 | +3 | +1.1% | 9,206,000 |
| 2014/12/16 | 274 | 279 | 273 | 274 | ±0 | ±0% | 6,802,000 |
| 2014/12/15 | 276 | 281 | 274 | 274 | -9 | -3.2% | 5,802,000 |
| 2014/12/12 | 283 | 291 | 282 | 283 | -2 | -0.7% | 8,173,000 |
| 2014/12/11 | 280 | 286 | 279 | 285 | -4 | -1.4% | 6,015,000 |
| 2014/12/10 | 293 | 294 | 286 | 289 | -9 | -3% | 7,991,000 |
| 2014/12/09 | 300 | 304 | 297 | 298 | -4 | -1.3% | 7,688,000 |
| 2014/12/08 | 294 | 306 | 293 | 302 | +10 | +3.4% | 13,220,000 |
| 2014/12/05 | 289 | 294 | 289 | 292 | +3 | +1% | 8,498,000 |
| 2014/12/04 | 293 | 298 | 286 | 289 | +1 | +0.3% | 9,289,000 |
| 2014/12/03 | 279 | 290 | 279 | 288 | +10 | +3.6% | 14,593,000 |
| 2014/12/02 | 271 | 281 | 269 | 278 | +6 | +2.2% | 9,535,000 |
| 2014/12/01 | 269 | 273 | 268 | 272 | +2 | +0.7% | 4,645,000 |
| 2014/11/28 | 266 | 273 | 266 | 270 | +5 | +1.9% | 7,302,000 |
| 2014/11/27 | 269 | 269 | 264 | 265 | -6 | -2.2% | 5,043,000 |
| 2014/11/26 | 269 | 275 | 269 | 271 | +1 | +0.4% | 6,879,000 |
| 2014/11/25 | 266 | 270 | 265 | 270 | +6 | +2.3% | 6,286,000 |
| 2014/11/21 | 265 | 266 | 262 | 264 | -3 | -1.1% | 6,395,000 |
| 2014/11/20 | 265 | 271 | 264 | 267 | +5 | +1.9% | 14,961,000 |
| 2014/11/19 | 257 | 262 | 255 | 262 | +8 | +3.1% | 12,456,000 |
| 2014/11/18 | 249 | 255 | 248 | 254 | +7 | +2.8% | 10,266,000 |
| 2014/11/17 | 246 | 250 | 243 | 247 | -5 | -2% | 8,585,000 |
| 2014/11/14 | 246 | 259 | 242 | 252 | +10 | +4.1% | 21,053,000 |
2401～
2450
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 | 324,400円 | +5.9% | +279.8% | 3.08% | 19.20倍 | 0.75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 | 145,700円 | +8.6% | -8.9% | 4.80% | 15.55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 | 135,600円 | +0.1% | -3.1% | 3.83% | 25.86倍 | 1.80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 | 284,400円 | +6.6% | +9.6% | 3.41% | 11.81倍 | 1.00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 | 187,900円 | +5.9% | +46.1% | 5.75% | 17.25倍 | 0.75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
