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 |
|---|---|---|---|---|---|---|---|
| 2011/10/26 | 146 | 147 | 143 | 145 | -2 | -1.4% | 1,779,000 |
| 2011/10/25 | 148 | 149 | 146 | 147 | ±0 | ±0% | 1,446,000 |
| 2011/10/24 | 146 | 148 | 145 | 147 | +4 | +2.8% | 1,592,000 |
| 2011/10/21 | 143 | 145 | 143 | 143 | ±0 | ±0% | 1,080,000 |
| 2011/10/20 | 146 | 147 | 143 | 143 | -4 | -2.7% | 1,927,000 |
| 2011/10/19 | 151 | 151 | 146 | 147 | -3 | -2% | 3,187,000 |
| 2011/10/18 | 146 | 151 | 145 | 150 | +1 | +0.7% | 3,267,000 |
| 2011/10/17 | 146 | 149 | 145 | 149 | +7 | +4.9% | 3,099,000 |
| 2011/10/14 | 143 | 146 | 142 | 142 | -3 | -2.1% | 4,281,000 |
| 2011/10/13 | 146 | 147 | 144 | 145 | +1 | +0.7% | 2,334,000 |
| 2011/10/12 | 138 | 146 | 137 | 144 | +5 | +3.6% | 5,096,000 |
| 2011/10/11 | 139 | 141 | 138 | 139 | +4 | +3% | 4,254,000 |
| 2011/10/07 | 131 | 139 | 130 | 135 | +8 | +6.3% | 9,427,000 |
| 2011/10/06 | 130 | 132 | 127 | 127 | -2 | -1.6% | 4,940,000 |
| 2011/10/05 | 132 | 133 | 127 | 129 | -2 | -1.5% | 5,142,000 |
| 2011/10/04 | 132 | 134 | 131 | 131 | -4 | -3% | 4,651,000 |
| 2011/10/03 | 139 | 140 | 132 | 135 | -7 | -4.9% | 4,314,000 |
| 2011/09/30 | 142 | 144 | 140 | 142 | +1 | +0.7% | 3,841,000 |
| 2011/09/29 | 136 | 142 | 136 | 141 | +2 | +1.4% | 6,293,000 |
| 2011/09/28 | 140 | 142 | 137 | 139 | -2 | -1.4% | 5,618,000 |
| 2011/09/27 | 138 | 141 | 136 | 141 | +7 | +5.2% | 8,830,000 |
| 2011/09/26 | 141 | 141 | 134 | 134 | -7 | -5% | 8,212,000 |
| 2011/09/22 | 147 | 147 | 140 | 141 | -6 | -4.1% | 8,417,000 |
| 2011/09/21 | 152 | 152 | 147 | 147 | -8 | -5.2% | 11,120,000 |
| 2011/09/20 | 158 | 160 | 155 | 155 | -7 | -4.3% | 2,437,000 |
| 2011/09/16 | 157 | 163 | 156 | 162 | +7 | +4.5% | 4,730,000 |
| 2011/09/15 | 154 | 155 | 153 | 155 | +4 | +2.6% | 2,372,000 |
| 2011/09/14 | 153 | 157 | 151 | 151 | -3 | -1.9% | 3,659,000 |
| 2011/09/13 | 153 | 156 | 151 | 154 | +3 | +2% | 4,490,000 |
| 2011/09/12 | 150 | 154 | 150 | 151 | -3 | -1.9% | 4,816,000 |
| 2011/09/09 | 153 | 155 | 152 | 154 | +1 | +0.7% | 3,381,000 |
| 2011/09/08 | 158 | 159 | 150 | 153 | -4 | -2.5% | 7,255,000 |
| 2011/09/07 | 154 | 157 | 152 | 157 | +7 | +4.7% | 7,315,000 |
| 2011/09/06 | 158 | 159 | 149 | 150 | -8 | -5.1% | 9,196,000 |
| 2011/09/05 | 159 | 161 | 158 | 158 | -4 | -2.5% | 5,161,000 |
| 2011/09/02 | 165 | 166 | 161 | 162 | -5 | -3% | 4,217,000 |
| 2011/09/01 | 166 | 167 | 164 | 167 | ±0 | ±0% | 2,884,000 |
| 2011/08/31 | 165 | 168 | 163 | 167 | +1 | +0.6% | 4,241,000 |
| 2011/08/30 | 166 | 168 | 165 | 166 | +2 | +1.2% | 3,965,000 |
| 2011/08/29 | 162 | 166 | 161 | 164 | +2 | +1.2% | 5,277,000 |
| 2011/08/26 | 156 | 163 | 156 | 162 | +4 | +2.5% | 9,279,000 |
| 2011/08/25 | 154 | 160 | 153 | 158 | +9 | +6% | 11,864,000 |
| 2011/08/24 | 153 | 156 | 148 | 149 | +3 | +2.1% | 20,880,000 |
| 2011/08/23 | 147 | 148 | 144 | 146 | ±0 | ±0% | 7,337,000 |
| 2011/08/22 | 152 | 155 | 145 | 146 | -6 | -3.9% | 8,276,000 |
| 2011/08/19 | 152 | 156 | 151 | 152 | -4 | -2.6% | 7,570,000 |
| 2011/08/18 | 159 | 159 | 156 | 156 | -3 | -1.9% | 8,339,000 |
| 2011/08/17 | 160 | 162 | 158 | 159 | -2 | -1.2% | 6,530,000 |
| 2011/08/16 | 161 | 166 | 159 | 161 | +5 | +3.2% | 18,603,000 |
| 2011/08/15 | 162 | 162 | 155 | 156 | -4 | -2.5% | 10,138,000 |
3201～
3250
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
