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 |
|---|---|---|---|---|---|---|---|
| 2010/12/28 | 179 | 179 | 177 | 177 | -1 | -0.6% | 2,085,000 |
| 2010/12/27 | 177 | 180 | 175 | 178 | ±0 | ±0% | 4,918,000 |
| 2010/12/24 | 179 | 179 | 177 | 178 | -2 | -1.1% | 2,272,000 |
| 2010/12/22 | 182 | 183 | 178 | 180 | -2 | -1.1% | 5,045,000 |
| 2010/12/21 | 181 | 184 | 181 | 182 | +1 | +0.6% | 3,800,000 |
| 2010/12/20 | 184 | 185 | 181 | 181 | -2 | -1.1% | 3,419,000 |
| 2010/12/17 | 184 | 186 | 183 | 183 | +3 | +1.7% | 6,388,000 |
| 2010/12/16 | 180 | 183 | 179 | 180 | ±0 | ±0% | 4,793,000 |
| 2010/12/15 | 180 | 181 | 177 | 180 | +1 | +0.6% | 5,057,000 |
| 2010/12/14 | 180 | 180 | 178 | 179 | -1 | -0.6% | 4,641,000 |
| 2010/12/13 | 177 | 181 | 176 | 180 | +2 | +1.1% | 7,238,000 |
| 2010/12/10 | 175 | 180 | 174 | 178 | +2 | +1.1% | 10,800,000 |
| 2010/12/09 | 176 | 179 | 174 | 176 | +1 | +0.6% | 8,710,000 |
| 2010/12/08 | 169 | 177 | 169 | 175 | +8 | +4.8% | 12,772,000 |
| 2010/12/07 | 169 | 169 | 167 | 167 | -2 | -1.2% | 2,810,000 |
| 2010/12/06 | 168 | 170 | 167 | 169 | ±0 | ±0% | 3,042,000 |
| 2010/12/03 | 171 | 171 | 168 | 169 | ±0 | ±0% | 2,807,000 |
| 2010/12/02 | 172 | 173 | 168 | 169 | ±0 | ±0% | 4,911,000 |
| 2010/12/01 | 166 | 169 | 164 | 169 | +3 | +1.8% | 7,175,000 |
| 2010/11/30 | 173 | 174 | 166 | 166 | -9 | -5.1% | 7,017,000 |
| 2010/11/29 | 168 | 175 | 168 | 175 | +9 | +5.4% | 9,272,000 |
| 2010/11/26 | 167 | 169 | 166 | 166 | ±0 | ±0% | 3,149,000 |
| 2010/11/25 | 167 | 168 | 164 | 166 | ±0 | ±0% | 4,601,000 |
| 2010/11/24 | 163 | 167 | 162 | 166 | -3 | -1.8% | 10,570,000 |
| 2010/11/22 | 165 | 170 | 164 | 169 | +4 | +2.4% | 8,268,000 |
| 2010/11/19 | 168 | 168 | 165 | 165 | -1 | -0.6% | 6,396,000 |
| 2010/11/18 | 162 | 166 | 161 | 166 | +11 | +7.1% | 15,977,000 |
| 2010/11/17 | 155 | 157 | 154 | 155 | -1 | -0.6% | 5,469,000 |
| 2010/11/16 | 157 | 157 | 153 | 156 | ±0 | ±0% | 5,130,000 |
| 2010/11/15 | 159 | 159 | 156 | 156 | -3 | -1.9% | 2,720,000 |
| 2010/11/12 | 158 | 160 | 158 | 159 | -2 | -1.2% | 3,560,000 |
| 2010/11/11 | 162 | 162 | 160 | 161 | -1 | -0.6% | 2,657,000 |
| 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 |
3601～
3650
件表示中 / 3783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 | 366,200円 | -1.0% | +5.5% | 5.46% | 14.45倍 | 0.88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 |
| コーセー | 592,000円 | +4.1% | -4.4% | 2.36% | 24.48倍 | 1.25倍 |
|
化粧品大手。百貨店からコンビニまで広く展開。アルビオンや１４年買収した米国タルト社が貢献 |
| ＡＤＥＫＡ | 340,300円 | +8.3% | +9.3% | 3.06% | 13.04倍 | 1.16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 | 131,200円 | +2.1% | -8.6% | 3.96% | 34.15倍 | 1.78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 |
| 日触媒 | 188,400円 | -1.1% | -13.8% | 5.31% | 18.86倍 | 0.74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
