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 |
|---|---|---|---|---|---|---|---|
| 2015/02/26 | 334 | 343 | 333 | 341 | +8 | +2.4% | 7,739,000 |
| 2015/02/25 | 339 | 344 | 329 | 333 | +1 | +0.3% | 14,282,000 |
| 2015/02/24 | 329 | 337 | 326 | 332 | +10 | +3.1% | 13,894,000 |
| 2015/02/23 | 324 | 325 | 319 | 322 | -1 | -0.3% | 6,317,000 |
| 2015/02/20 | 320 | 323 | 316 | 323 | ±0 | ±0% | 6,168,000 |
| 2015/02/19 | 320 | 324 | 319 | 323 | +2 | +0.6% | 4,096,000 |
| 2015/02/18 | 323 | 327 | 318 | 321 | -2 | -0.6% | 8,372,000 |
| 2015/02/17 | 325 | 327 | 319 | 323 | -3 | -0.9% | 7,456,000 |
| 2015/02/16 | 310 | 329 | 310 | 326 | +20 | +6.5% | 17,582,000 |
| 2015/02/13 | 292 | 310 | 289 | 306 | +14 | +4.8% | 10,041,000 |
| 2015/02/12 | 293 | 301 | 292 | 292 | +3 | +1% | 6,488,000 |
| 2015/02/10 | 296 | 302 | 287 | 289 | -6 | -2% | 7,288,000 |
| 2015/02/09 | 296 | 299 | 292 | 295 | +1 | +0.3% | 3,151,000 |
| 2015/02/06 | 292 | 296 | 290 | 294 | +5 | +1.7% | 3,324,000 |
| 2015/02/05 | 289 | 294 | 287 | 289 | -1 | -0.3% | 4,285,000 |
| 2015/02/04 | 289 | 293 | 288 | 290 | +5 | +1.8% | 4,556,000 |
| 2015/02/03 | 290 | 290 | 283 | 285 | -3 | -1% | 5,803,000 |
| 2015/02/02 | 291 | 296 | 285 | 288 | -6 | -2% | 7,392,000 |
| 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 |
2551～
2600
件表示中 / 3754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 | 304,200円 | +3.6% | +16.1% | 3.29% | 12.00倍 | 0.72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 | 301,100円 | +8.3% | +9.3% | 3.45% | 11.61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 | 129,300円 | +2.1% | -8.6% | 4.02% | 33.66倍 | 1.74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 | 436,100円 | +1.6% | +15.6% | 3.67% | 8.28倍 | 0.58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 | 173,100円 | -1.1% | -13.8% | 5.78% | 17.48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
