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 |
|---|---|---|---|---|---|---|---|
| 2011/06/24 | 187 | 189 | 186 | 188 | +1 | +0.5% | 2,932,000 |
| 2011/06/23 | 186 | 190 | 186 | 187 | ±0 | ±0% | 5,504,000 |
| 2011/06/22 | 188 | 189 | 185 | 187 | -1 | -0.5% | 6,626,000 |
| 2011/06/21 | 188 | 188 | 186 | 188 | +1 | +0.5% | 2,592,000 |
| 2011/06/20 | 188 | 189 | 186 | 187 | +2 | +1.1% | 2,021,000 |
| 2011/06/17 | 191 | 191 | 185 | 185 | -5 | -2.6% | 4,531,000 |
| 2011/06/16 | 191 | 193 | 190 | 190 | -4 | -2.1% | 1,602,000 |
| 2011/06/15 | 194 | 195 | 192 | 194 | ±0 | ±0% | 3,844,000 |
| 2011/06/14 | 193 | 194 | 191 | 194 | +2 | +1% | 3,528,000 |
| 2011/06/13 | 188 | 192 | 187 | 192 | +3 | +1.6% | 2,813,000 |
| 2011/06/10 | 191 | 193 | 189 | 189 | -1 | -0.5% | 4,603,000 |
| 2011/06/09 | 190 | 192 | 188 | 190 | -2 | -1% | 5,430,000 |
| 2011/06/08 | 185 | 194 | 185 | 192 | +9 | +4.9% | 12,416,000 |
| 2011/06/07 | 178 | 184 | 178 | 183 | +5 | +2.8% | 5,114,000 |
| 2011/06/06 | 180 | 181 | 175 | 178 | -3 | -1.7% | 6,734,000 |
| 2011/06/03 | 186 | 188 | 180 | 181 | -5 | -2.7% | 4,672,000 |
| 2011/06/02 | 188 | 188 | 185 | 186 | -5 | -2.6% | 3,727,000 |
| 2011/06/01 | 193 | 194 | 190 | 191 | -3 | -1.5% | 5,010,000 |
| 2011/05/31 | 191 | 195 | 189 | 194 | +1 | +0.5% | 4,412,000 |
| 2011/05/30 | 187 | 194 | 186 | 193 | +4 | +2.1% | 4,763,000 |
| 2011/05/27 | 189 | 191 | 188 | 189 | -1 | -0.5% | 2,772,000 |
| 2011/05/26 | 188 | 191 | 187 | 190 | +3 | +1.6% | 4,524,000 |
| 2011/05/25 | 191 | 191 | 185 | 187 | -3 | -1.6% | 5,226,000 |
| 2011/05/24 | 191 | 192 | 188 | 190 | -5 | -2.6% | 6,080,000 |
| 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 |
3451～
3500
件表示中 / 3752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 | 298,700円 | +3.6% | +16.1% | 3.35% | 11.78倍 | 0.70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 | 298,800円 | +8.3% | +9.3% | 3.48% | 11.52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 | 127,400円 | +2.1% | -8.6% | 4.08% | 33.17倍 | 1.71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 | 429,400円 | +1.6% | +15.6% | 3.73% | 8.16倍 | 0.57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 | 171,200円 | -1.1% | -13.8% | 5.84% | 17.29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
