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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 143 | 147 | 142 | 146 | +3 | +2.1% | 5,484,000 |
| 2010/07/30 | 145 | 146 | 143 | 143 | -4 | -2.7% | 4,534,000 |
| 2010/07/29 | 146 | 149 | 145 | 147 | ±0 | ±0% | 6,948,000 |
| 2010/07/28 | 142 | 148 | 141 | 147 | +7 | +5% | 4,808,000 |
| 2010/07/27 | 141 | 143 | 140 | 140 | -1 | -0.7% | 3,853,000 |
| 2010/07/26 | 140 | 141 | 138 | 141 | +3 | +2.2% | 3,351,000 |
| 2010/07/23 | 141 | 141 | 137 | 138 | +1 | +0.7% | 4,229,000 |
| 2010/07/22 | 137 | 138 | 136 | 137 | -1 | -0.7% | 2,386,000 |
| 2010/07/21 | 139 | 139 | 137 | 138 | ±0 | ±0% | 1,721,000 |
| 2010/07/20 | 137 | 139 | 136 | 138 | -2 | -1.4% | 4,763,000 |
| 2010/07/16 | 143 | 143 | 139 | 140 | -5 | -3.4% | 4,012,000 |
| 2010/07/15 | 147 | 147 | 145 | 145 | -3 | -2% | 2,520,000 |
| 2010/07/14 | 148 | 149 | 147 | 148 | +2 | +1.4% | 2,635,000 |
| 2010/07/13 | 146 | 149 | 145 | 146 | +1 | +0.7% | 5,421,000 |
| 2010/07/12 | 147 | 148 | 145 | 145 | -1 | -0.7% | 3,641,000 |
| 2010/07/09 | 147 | 148 | 146 | 146 | -1 | -0.7% | 3,728,000 |
| 2010/07/08 | 148 | 149 | 146 | 147 | +1 | +0.7% | 4,802,000 |
| 2010/07/07 | 145 | 147 | 143 | 146 | -1 | -0.7% | 5,698,000 |
| 2010/07/06 | 144 | 147 | 140 | 147 | +2 | +1.4% | 5,949,000 |
| 2010/07/05 | 144 | 147 | 142 | 145 | +10 | +7.4% | 11,246,000 |
| 2010/07/02 | 135 | 138 | 134 | 135 | ±0 | ±0% | 5,444,000 |
| 2010/07/01 | 136 | 138 | 135 | 135 | -3 | -2.2% | 3,485,000 |
| 2010/06/30 | 138 | 139 | 135 | 138 | -4 | -2.8% | 6,902,000 |
| 2010/06/29 | 143 | 144 | 140 | 142 | -1 | -0.7% | 5,098,000 |
| 2010/06/28 | 144 | 144 | 142 | 143 | -1 | -0.7% | 4,919,000 |
| 2010/06/25 | 147 | 147 | 144 | 144 | -4 | -2.7% | 5,028,000 |
| 2010/06/24 | 146 | 149 | 146 | 148 | +2 | +1.4% | 5,404,000 |
| 2010/06/23 | 146 | 147 | 145 | 146 | -2 | -1.4% | 6,769,000 |
| 2010/06/22 | 147 | 149 | 146 | 148 | +1 | +0.7% | 6,380,000 |
| 2010/06/21 | 147 | 149 | 146 | 147 | +2 | +1.4% | 3,653,000 |
| 2010/06/18 | 149 | 149 | 145 | 145 | -5 | -3.3% | 7,919,000 |
| 2010/06/17 | 149 | 151 | 148 | 150 | +1 | +0.7% | 5,556,000 |
| 2010/06/16 | 151 | 151 | 149 | 149 | +2 | +1.4% | 6,522,000 |
| 2010/06/15 | 149 | 150 | 147 | 147 | -2 | -1.3% | 5,472,000 |
| 2010/06/14 | 143 | 149 | 142 | 149 | +8 | +5.7% | 9,269,000 |
| 2010/06/11 | 143 | 144 | 140 | 141 | +1 | +0.7% | 8,560,000 |
| 2010/06/10 | 143 | 143 | 139 | 140 | -2 | -1.4% | 6,277,000 |
| 2010/06/09 | 142 | 144 | 141 | 142 | ±0 | ±0% | 5,204,000 |
| 2010/06/08 | 143 | 147 | 141 | 142 | -4 | -2.7% | 11,574,000 |
| 2010/06/07 | 146 | 147 | 144 | 146 | -4 | -2.7% | 11,746,000 |
| 2010/06/04 | 153 | 154 | 149 | 150 | -3 | -2% | 18,169,000 |
| 2010/06/03 | 153 | 154 | 152 | 153 | +2 | +1.3% | 18,517,000 |
| 2010/06/02 | 150 | 154 | 148 | 151 | +2 | +1.3% | 70,016,000 |
| 2010/06/01 | 153 | 153 | 149 | 149 | -5 | -3.2% | 27,407,000 |
| 2010/05/31 | 153 | 156 | 152 | 154 | +2 | +1.3% | 29,733,000 |
| 2010/05/28 | 149 | 152 | 148 | 152 | +6 | +4.1% | 20,675,000 |
| 2010/05/27 | 146 | 147 | 146 | 146 | -2 | -1.4% | 11,402,000 |
| 2010/05/26 | 148 | 150 | 145 | 148 | -1 | -0.7% | 63,463,000 |
| 2010/05/25 | 157 | 159 | 147 | 149 | -12 | -7.5% | 48,673,000 |
| 2010/05/24 | 161 | 164 | 161 | 161 | -3 | -1.8% | 5,979,000 |
3701～
3750
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
