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 |
|---|---|---|---|---|---|---|---|
| 2010/11/10 | 164 | 165 | 160 | 162 | -2 | -1.2% | 3,964,000 |
| 2010/11/09 | 159 | 165 | 158 | 164 | +4 | +2.5% | 6,508,000 |
| 2010/11/08 | 152 | 162 | 152 | 160 | +10 | +6.7% | 10,555,000 |
| 2010/11/05 | 150 | 153 | 150 | 150 | +1 | +0.7% | 4,525,000 |
| 2010/11/04 | 150 | 151 | 148 | 149 | -1 | -0.7% | 2,512,000 |
| 2010/11/02 | 148 | 150 | 148 | 150 | +2 | +1.4% | 2,243,000 |
| 2010/11/01 | 153 | 155 | 148 | 148 | -2 | -1.3% | 7,585,000 |
| 2010/10/29 | 149 | 150 | 148 | 150 | ±0 | ±0% | 2,656,000 |
| 2010/10/28 | 150 | 151 | 149 | 150 | -1 | -0.7% | 2,418,000 |
| 2010/10/27 | 149 | 153 | 148 | 151 | +4 | +2.7% | 4,890,000 |
| 2010/10/26 | 149 | 149 | 147 | 147 | -2 | -1.3% | 3,181,000 |
| 2010/10/25 | 150 | 151 | 149 | 149 | ±0 | ±0% | 1,695,000 |
| 2010/10/22 | 150 | 151 | 149 | 149 | +2 | +1.4% | 3,051,000 |
| 2010/10/21 | 148 | 149 | 146 | 147 | -2 | -1.3% | 2,836,000 |
| 2010/10/20 | 149 | 150 | 147 | 149 | -1 | -0.7% | 3,344,000 |
| 2010/10/19 | 150 | 154 | 149 | 150 | ±0 | ±0% | 2,837,000 |
| 2010/10/18 | 150 | 152 | 149 | 150 | +1 | +0.7% | 1,508,000 |
| 2010/10/15 | 151 | 152 | 149 | 149 | -3 | -2% | 3,685,000 |
| 2010/10/14 | 154 | 155 | 151 | 152 | -1 | -0.7% | 3,783,000 |
| 2010/10/13 | 152 | 154 | 151 | 153 | +2 | +1.3% | 8,037,000 |
| 2010/10/12 | 150 | 152 | 149 | 151 | +2 | +1.3% | 5,063,000 |
| 2010/10/08 | 149 | 153 | 148 | 149 | ±0 | ±0% | 6,457,000 |
| 2010/10/07 | 147 | 149 | 146 | 149 | +1 | +0.7% | 2,937,000 |
| 2010/10/06 | 143 | 149 | 143 | 148 | +6 | +4.2% | 5,197,000 |
| 2010/10/05 | 142 | 143 | 139 | 142 | +2 | +1.4% | 4,888,000 |
| 2010/10/04 | 144 | 145 | 138 | 140 | -5 | -3.4% | 6,184,000 |
| 2010/10/01 | 147 | 148 | 144 | 145 | -2 | -1.4% | 3,735,000 |
| 2010/09/30 | 150 | 150 | 147 | 147 | -3 | -2% | 1,809,000 |
| 2010/09/29 | 148 | 150 | 148 | 150 | +2 | +1.4% | 2,023,000 |
| 2010/09/28 | 148 | 149 | 147 | 148 | -2 | -1.3% | 1,172,000 |
| 2010/09/27 | 149 | 150 | 148 | 150 | +3 | +2% | 1,485,000 |
| 2010/09/24 | 149 | 151 | 147 | 147 | -2 | -1.3% | 3,784,000 |
| 2010/09/22 | 148 | 150 | 148 | 149 | -1 | -0.7% | 3,526,000 |
| 2010/09/21 | 150 | 152 | 149 | 150 | +1 | +0.7% | 3,297,000 |
| 2010/09/17 | 149 | 150 | 148 | 149 | +1 | +0.7% | 2,444,000 |
| 2010/09/16 | 150 | 150 | 147 | 148 | -1 | -0.7% | 1,254,000 |
| 2010/09/15 | 146 | 151 | 145 | 149 | +2 | +1.4% | 4,542,000 |
| 2010/09/14 | 149 | 149 | 146 | 147 | -1 | -0.7% | 3,200,000 |
| 2010/09/13 | 151 | 152 | 148 | 148 | -2 | -1.3% | 2,677,000 |
| 2010/09/10 | 150 | 151 | 149 | 150 | +2 | +1.4% | 4,184,000 |
| 2010/09/09 | 149 | 151 | 147 | 148 | +1 | +0.7% | 3,835,000 |
| 2010/09/08 | 148 | 148 | 146 | 147 | -3 | -2% | 3,314,000 |
| 2010/09/07 | 147 | 151 | 147 | 150 | +3 | +2% | 3,753,000 |
| 2010/09/06 | 146 | 148 | 145 | 147 | +2 | +1.4% | 3,333,000 |
| 2010/09/03 | 145 | 145 | 144 | 145 | ±0 | ±0% | 1,780,000 |
| 2010/09/02 | 143 | 146 | 142 | 145 | +5 | +3.6% | 5,865,000 |
| 2010/09/01 | 138 | 140 | 137 | 140 | +2 | +1.4% | 4,230,000 |
| 2010/08/31 | 142 | 142 | 137 | 138 | -5 | -3.5% | 3,105,000 |
| 2010/08/30 | 144 | 144 | 142 | 143 | +2 | +1.4% | 2,951,000 |
| 2010/08/27 | 142 | 142 | 139 | 141 | -3 | -2.1% | 8,537,000 |
3601～
3650
件表示中 / 3751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 | 298,400円 | +3.6% | +16.1% | 3.35% | 11.77倍 | 0.71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 | 296,900円 | +8.3% | +9.3% | 3.50% | 11.44倍 | 1.02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 | 126,800円 | +2.1% | -8.6% | 4.10% | 33.01倍 | 1.70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 | 427,900円 | +1.6% | +15.6% | 3.74% | 8.13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 | 169,300円 | -1.1% | -13.8% | 5.91% | 17.10倍 | 0.67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
