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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 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 |
| 2010/08/26 | 144 | 144 | 142 | 144 | ±0 | ±0% | 9,469,000 |
| 2010/08/25 | 145 | 146 | 143 | 144 | -2 | -1.4% | 5,043,000 |
| 2010/08/24 | 143 | 146 | 142 | 146 | ±0 | ±0% | 5,034,000 |
| 2010/08/23 | 145 | 146 | 143 | 146 | +1 | +0.7% | 3,711,000 |
| 2010/08/20 | 145 | 148 | 144 | 145 | -2 | -1.4% | 4,604,000 |
| 2010/08/19 | 147 | 150 | 146 | 147 | +1 | +0.7% | 7,473,000 |
| 2010/08/18 | 150 | 151 | 145 | 146 | -3 | -2% | 7,007,000 |
| 2010/08/17 | 145 | 150 | 144 | 149 | +3 | +2.1% | 4,752,000 |
| 2010/08/16 | 149 | 149 | 143 | 146 | -6 | -3.9% | 8,911,000 |
| 2010/08/13 | 148 | 152 | 147 | 152 | +4 | +2.7% | 6,641,000 |
| 2010/08/12 | 144 | 149 | 142 | 148 | ±0 | ±0% | 10,488,000 |
| 2010/08/11 | 153 | 155 | 148 | 148 | -7 | -4.5% | 9,132,000 |
| 2010/08/10 | 150 | 156 | 149 | 155 | +6 | +4% | 11,956,000 |
| 2010/08/09 | 149 | 150 | 147 | 149 | -2 | -1.3% | 6,568,000 |
| 2010/08/06 | 147 | 153 | 144 | 151 | +4 | +2.7% | 12,600,000 |
| 2010/08/05 | 147 | 147 | 145 | 147 | +3 | +2.1% | 2,719,000 |
| 2010/08/04 | 150 | 151 | 143 | 144 | -4 | -2.7% | 11,437,000 |
| 2010/08/03 | 147 | 148 | 146 | 148 | +2 | +1.4% | 3,437,000 |
| 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 |
3351～
3400
件表示中 / 3458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 | 315,400円 | +5.9% | +171.3% | 3.17% | 29.86倍 | 0.82倍 |
|
インキ世界首位。樹脂、電子材料等へ展開。液晶材料に続き機能性顔料、高機能インキなど伸ばす |
| ポーラオルＨＤ | 140,900円 | +3.3% | -3.1% | 3.69% | 26.87倍 | 1.86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 |
| ＵＢＥ | 295,100円 | +8.9% | +1.8% | 3.73% | 9.71倍 | 0.70倍 |
|
ナイロン樹脂やポリイミド等の化学品製造が主事業。２２年度にセメント事業を持分会社へ移行 |
| カネカ | 398,300円 | +3.6% | +16.4% | 3.01% | 10.36倍 | 0.56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 |
| ファンケル | 200,900円 | +6.9% | +12.1% | 1.69% | 24.30倍 | 3.04倍 |
|
通販主力の無添加化粧品メーカー。サプリや健康食品も展開する。キリンＨＤと資本業務提携 |
市場注目の銘柄
チャート関連のコラム
