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 |
|---|---|---|---|---|---|---|---|
| 2024/06/07 | 3,204 | 3,217 | 3,198 | 3,212 | +8 | +0.2% | 151,000 |
| 2024/06/06 | 3,246 | 3,249 | 3,196 | 3,204 | -16 | -0.5% | 222,400 |
| 2024/06/05 | 3,232 | 3,247 | 3,198 | 3,220 | -38 | -1.2% | 261,500 |
| 2024/06/04 | 3,273 | 3,281 | 3,238 | 3,258 | -34 | -1% | 250,100 |
| 2024/06/03 | 3,252 | 3,311 | 3,245 | 3,292 | +40 | +1.2% | 206,600 |
| 2024/05/31 | 3,250 | 3,262 | 3,225 | 3,252 | +32 | +1% | 356,600 |
| 2024/05/30 | 3,198 | 3,221 | 3,172 | 3,220 | -1 | ±0% | 213,500 |
| 2024/05/29 | 3,240 | 3,259 | 3,211 | 3,221 | -44 | -1.3% | 229,900 |
| 2024/05/28 | 3,286 | 3,300 | 3,259 | 3,265 | -23 | -0.7% | 167,400 |
| 2024/05/27 | 3,275 | 3,288 | 3,234 | 3,288 | -4 | -0.1% | 306,300 |
| 2024/05/24 | 3,254 | 3,342 | 3,251 | 3,292 | +121 | +3.8% | 577,400 |
| 2024/05/23 | 3,112 | 3,193 | 3,088 | 3,171 | +46 | +1.5% | 274,900 |
| 2024/05/22 | 3,145 | 3,157 | 3,115 | 3,125 | -19 | -0.6% | 228,500 |
| 2024/05/21 | 3,146 | 3,181 | 3,132 | 3,144 | -10 | -0.3% | 319,100 |
| 2024/05/20 | 3,169 | 3,218 | 3,147 | 3,154 | -14 | -0.4% | 215,800 |
| 2024/05/17 | 3,112 | 3,181 | 3,091 | 3,168 | +12 | +0.4% | 269,100 |
| 2024/05/16 | 3,112 | 3,210 | 3,107 | 3,156 | +14 | +0.4% | 560,600 |
| 2024/05/15 | 3,035 | 3,179 | 3,003 | 3,142 | +148 | +4.9% | 909,900 |
| 2024/05/14 | 2,977 | 3,000 | 2,948.5 | 2,994 | +9.5 | +0.3% | 305,000 |
| 2024/05/13 | 2,970 | 2,986 | 2,948 | 2,984.5 | +1.5 | +0.1% | 183,400 |
| 2024/05/10 | 2,976.5 | 3,007 | 2,965 | 2,983 | +12 | +0.4% | 230,400 |
| 2024/05/09 | 2,940 | 2,990 | 2,936 | 2,971 | +37.5 | +1.3% | 223,400 |
| 2024/05/08 | 2,915 | 2,941 | 2,905.5 | 2,933.5 | +8.5 | +0.3% | 254,900 |
| 2024/05/07 | 2,913 | 2,947 | 2,905 | 2,925 | +22 | +0.8% | 250,500 |
| 2024/05/02 | 2,941.5 | 2,949.5 | 2,893 | 2,903 | -39 | -1.3% | 142,100 |
| 2024/05/01 | 2,927 | 2,972 | 2,921.5 | 2,942 | -13.5 | -0.5% | 218,200 |
| 2024/04/30 | 2,950 | 2,958.5 | 2,918 | 2,955.5 | +40.5 | +1.4% | 372,700 |
| 2024/04/26 | 2,890.5 | 2,923.5 | 2,872 | 2,915 | +36.5 | +1.3% | 225,500 |
| 2024/04/25 | 2,908.5 | 2,915 | 2,876.5 | 2,878.5 | -33 | -1.1% | 299,700 |
| 2024/04/24 | 2,893 | 2,927.5 | 2,881.5 | 2,911.5 | +15 | +0.5% | 258,200 |
| 2024/04/23 | 2,922 | 2,928 | 2,892 | 2,896.5 | -3.5 | -0.1% | 162,300 |
| 2024/04/22 | 2,898 | 2,900.5 | 2,867 | 2,900 | +43 | +1.5% | 134,600 |
| 2024/04/19 | 2,878 | 2,889.5 | 2,811 | 2,857 | -36.5 | -1.3% | 312,900 |
| 2024/04/18 | 2,885 | 2,912.5 | 2,868 | 2,893.5 | +24 | +0.8% | 161,200 |
| 2024/04/17 | 2,925 | 2,926.5 | 2,863 | 2,869.5 | -53.5 | -1.8% | 261,400 |
| 2024/04/16 | 2,962 | 2,967 | 2,914.5 | 2,923 | -73 | -2.4% | 248,400 |
| 2024/04/15 | 2,970 | 3,002 | 2,955 | 2,996 | -13 | -0.4% | 215,400 |
| 2024/04/12 | 3,027 | 3,027 | 2,989 | 3,009 | +16.5 | +0.6% | 244,200 |
| 2024/04/11 | 2,991 | 3,017 | 2,963.5 | 2,992.5 | -28.5 | -0.9% | 246,100 |
| 2024/04/10 | 3,001 | 3,033 | 2,996 | 3,021 | +25.5 | +0.9% | 229,400 |
| 2024/04/09 | 3,025 | 3,040 | 2,985 | 2,995.5 | -63.5 | -2.1% | 393,400 |
| 2024/04/08 | 3,017 | 3,087 | 3,010 | 3,059 | +64 | +2.1% | 410,600 |
| 2024/04/05 | 2,967 | 2,998.5 | 2,943.5 | 2,995 | +10 | +0.3% | 237,500 |
| 2024/04/04 | 2,980 | 3,015 | 2,969.5 | 2,985 | +9.5 | +0.3% | 427,600 |
| 2024/04/03 | 2,889.5 | 3,047 | 2,888.5 | 2,975.5 | +96.5 | +3.4% | 692,600 |
| 2024/04/02 | 2,833.5 | 2,888 | 2,822.5 | 2,879 | +30.5 | +1.1% | 297,000 |
| 2024/04/01 | 2,897.5 | 2,900 | 2,847 | 2,848.5 | -39.5 | -1.4% | 219,400 |
| 2024/03/29 | 2,910 | 2,914.5 | 2,886.5 | 2,888 | +3 | +0.1% | 314,200 |
| 2024/03/28 | 2,930 | 2,932 | 2,867.5 | 2,885 | -65 | -2.2% | 286,500 |
| 2024/03/27 | 2,971.5 | 2,974.5 | 2,941 | 2,950 | -21 | -0.7% | 328,400 |
201～
250
件表示中 / 3672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 | 274,200円 | +3.6% | +16.1% | 3.65% | 10.82倍 | 0.64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 |
| ポーラオルＨＤ | 128,700円 | +2.1% | -8.6% | 4.04% | 33.50倍 | 1.73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 |
| 太陽ＨＤ | 478,000円 | +13.2% | +25.4% | 3.97% | 25.04倍 | 2.50倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
| 日触媒 | 164,400円 | +5.9% | +46.1% | 6.57% | 15.09倍 | 0.65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 |
| ＡＤＥＫＡ | 240,400円 | +6.6% | +9.6% | 4.03% | 9.98倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム
