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 |
|---|---|---|---|---|---|---|---|
| 2011/05/23 | 199 | 199 | 194 | 195 | -3 | -1.5% | 2,842,000 |
| 2011/05/20 | 201 | 201 | 198 | 198 | -1 | -0.5% | 2,674,000 |
| 2011/05/19 | 205 | 206 | 198 | 199 | -6 | -2.9% | 5,187,000 |
| 2011/05/18 | 202 | 206 | 200 | 205 | +6 | +3% | 8,577,000 |
| 2011/05/17 | 197 | 201 | 197 | 199 | -2 | -1% | 8,108,000 |
| 2011/05/16 | 199 | 203 | 197 | 201 | +1 | +0.5% | 9,252,000 |
| 2011/05/13 | 203 | 203 | 197 | 200 | -2 | -1% | 6,929,000 |
| 2011/05/12 | 203 | 207 | 202 | 202 | -5 | -2.4% | 8,853,000 |
| 2011/05/11 | 201 | 210 | 198 | 207 | +7 | +3.5% | 23,105,000 |
| 2011/05/10 | 198 | 200 | 194 | 200 | +4 | +2% | 7,911,000 |
| 2011/05/09 | 195 | 199 | 195 | 196 | +2 | +1% | 5,813,000 |
| 2011/05/06 | 194 | 195 | 192 | 194 | -3 | -1.5% | 2,805,000 |
| 2011/05/02 | 196 | 197 | 194 | 197 | +4 | +2.1% | 5,700,000 |
| 2011/04/28 | 194 | 195 | 190 | 193 | +3 | +1.6% | 11,665,000 |
| 2011/04/27 | 197 | 198 | 190 | 190 | -5 | -2.6% | 10,007,000 |
| 2011/04/26 | 197 | 197 | 194 | 195 | -2 | -1% | 5,968,000 |
| 2011/04/25 | 190 | 198 | 190 | 197 | +9 | +4.8% | 12,907,000 |
| 2011/04/22 | 190 | 190 | 187 | 188 | -1 | -0.5% | 5,896,000 |
| 2011/04/21 | 190 | 191 | 187 | 189 | +3 | +1.6% | 6,334,000 |
| 2011/04/20 | 191 | 191 | 184 | 186 | -4 | -2.1% | 8,895,000 |
| 2011/04/19 | 192 | 195 | 187 | 190 | -3 | -1.6% | 13,263,000 |
| 2011/04/18 | 187 | 194 | 186 | 193 | +11 | +6% | 16,420,000 |
| 2011/04/15 | 178 | 186 | 177 | 182 | +9 | +5.2% | 16,831,000 |
| 2011/04/14 | 171 | 175 | 170 | 173 | +1 | +0.6% | 4,140,000 |
| 2011/04/13 | 169 | 174 | 167 | 172 | +2 | +1.2% | 7,055,000 |
| 2011/04/12 | 174 | 176 | 167 | 170 | -7 | -4% | 10,656,000 |
| 2011/04/11 | 179 | 182 | 176 | 177 | -4 | -2.2% | 5,102,000 |
| 2011/04/08 | 175 | 183 | 175 | 181 | +3 | +1.7% | 8,550,000 |
| 2011/04/07 | 184 | 186 | 178 | 178 | -5 | -2.7% | 5,315,000 |
| 2011/04/06 | 186 | 188 | 180 | 183 | -1 | -0.5% | 5,744,000 |
| 2011/04/05 | 188 | 188 | 181 | 184 | -5 | -2.6% | 6,987,000 |
| 2011/04/04 | 195 | 197 | 188 | 189 | -5 | -2.6% | 5,613,000 |
| 2011/04/01 | 194 | 199 | 193 | 194 | +1 | +0.5% | 12,308,000 |
| 2011/03/31 | 188 | 193 | 186 | 193 | +6 | +3.2% | 9,100,000 |
| 2011/03/30 | 182 | 188 | 180 | 187 | +7 | +3.9% | 4,515,000 |
| 2011/03/29 | 182 | 184 | 178 | 180 | -3 | -1.6% | 5,470,000 |
| 2011/03/28 | 180 | 185 | 179 | 183 | +3 | +1.7% | 5,309,000 |
| 2011/03/25 | 186 | 186 | 178 | 180 | -1 | -0.6% | 7,070,000 |
| 2011/03/24 | 183 | 187 | 180 | 181 | -4 | -2.2% | 8,226,000 |
| 2011/03/23 | 188 | 191 | 183 | 185 | -2 | -1.1% | 8,710,000 |
| 2011/03/22 | 180 | 189 | 178 | 187 | +13 | +7.5% | 14,243,000 |
| 2011/03/18 | 172 | 177 | 171 | 174 | +4 | +2.4% | 7,266,000 |
| 2011/03/17 | 154 | 175 | 154 | 170 | +1 | +0.6% | 11,468,000 |
| 2011/03/16 | 159 | 174 | 154 | 169 | +23 | +15.8% | 15,186,000 |
| 2011/03/15 | 172 | 172 | 123 | 146 | -27 | -15.6% | 17,494,000 |
| 2011/03/14 | 174 | 185 | 171 | 173 | -34 | -16.4% | 17,422,000 |
| 2011/03/11 | 210 | 211 | 206 | 207 | -5 | -2.4% | 9,617,000 |
| 2011/03/10 | 217 | 218 | 209 | 212 | -5 | -2.3% | 19,000,000 |
| 2011/03/09 | 224 | 226 | 216 | 217 | ±0 | ±0% | 18,737,000 |
| 2011/03/08 | 210 | 219 | 209 | 217 | +8 | +3.8% | 14,310,000 |
3401～
3450
件表示中 / 3678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 | 261,800円 | +3.6% | +16.1% | 3.82% | 10.33倍 | 0.62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 |
| 日触媒 | 161,600円 | +5.9% | +46.1% | 6.68% | 14.84倍 | 0.64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 |
| エフピコ | 296,900円 | +6.3% | +7.3% | 1.92% | 19.80倍 | 1.63倍 |
|
食品トレー、弁当・総菜容器の最大手。新素材開発など技術力高い。リサイクルにも積極的 |
| ＡＤＥＫＡ | 231,600円 | +6.6% | +9.6% | 4.19% | 9.62倍 | 0.82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 |
| カネカ | 334,600円 | +5.0% | +23.2% | 3.89% | 8.42倍 | 0.46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 |
市場注目の銘柄
チャート関連のコラム
