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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 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 |
| 2010/05/21 | 165 | 167 | 161 | 164 | -5 | -3% | 9,752,000 |
| 2010/05/20 | 167 | 171 | 166 | 169 | ±0 | ±0% | 9,397,000 |
| 2010/05/19 | 168 | 170 | 166 | 169 | -2 | -1.2% | 6,998,000 |
| 2010/05/18 | 174 | 175 | 168 | 171 | -14 | -7.6% | 36,879,000 |
| 2010/05/17 | 184 | 186 | 182 | 185 | -3 | -1.6% | 6,258,000 |
| 2010/05/14 | 185 | 189 | 183 | 188 | +2 | +1.1% | 4,118,000 |
| 2010/05/13 | 191 | 192 | 184 | 186 | ±0 | ±0% | 3,851,000 |
| 2010/05/12 | 188 | 191 | 182 | 186 | -1 | -0.5% | 7,516,000 |
| 2010/05/11 | 194 | 194 | 186 | 187 | -4 | -2.1% | 4,449,000 |
| 2010/05/10 | 185 | 193 | 184 | 191 | +7 | +3.8% | 4,818,000 |
| 2010/05/07 | 180 | 186 | 180 | 184 | -8 | -4.2% | 4,222,000 |
| 2010/05/06 | 198 | 198 | 191 | 192 | -10 | -5% | 4,130,000 |
| 2010/04/30 | 202 | 205 | 201 | 202 | -3 | -1.5% | 4,843,000 |
| 2010/04/28 | 206 | 208 | 202 | 205 | -6 | -2.8% | 7,257,000 |
| 2010/04/27 | 204 | 213 | 204 | 211 | +7 | +3.4% | 5,469,000 |
| 2010/04/26 | 203 | 206 | 202 | 204 | +1 | +0.5% | 3,473,000 |
| 2010/04/23 | 204 | 204 | 201 | 203 | ±0 | ±0% | 2,940,000 |
| 2010/04/22 | 200 | 203 | 199 | 203 | +3 | +1.5% | 5,612,000 |
| 2010/04/21 | 201 | 201 | 199 | 200 | ±0 | ±0% | 4,922,000 |
| 2010/04/20 | 199 | 202 | 199 | 200 | +1 | +0.5% | 3,333,000 |
| 2010/04/19 | 197 | 200 | 196 | 199 | -6 | -2.9% | 6,459,000 |
| 2010/04/16 | 211 | 211 | 203 | 205 | -5 | -2.4% | 3,218,000 |
| 2010/04/15 | 216 | 216 | 210 | 210 | -4 | -1.9% | 4,452,000 |
| 2010/04/14 | 214 | 216 | 212 | 214 | ±0 | ±0% | 3,725,000 |
| 2010/04/13 | 220 | 221 | 213 | 214 | -8 | -3.6% | 5,864,000 |
| 2010/04/12 | 222 | 224 | 220 | 222 | +8 | +3.7% | 6,551,000 |
| 2010/04/09 | 211 | 215 | 211 | 214 | +3 | +1.4% | 3,163,000 |
| 2010/04/08 | 214 | 217 | 211 | 211 | -6 | -2.8% | 6,669,000 |
| 2010/04/07 | 214 | 217 | 212 | 217 | +6 | +2.8% | 4,944,000 |
| 2010/04/06 | 215 | 216 | 211 | 211 | -5 | -2.3% | 5,455,000 |
| 2010/04/05 | 214 | 217 | 212 | 216 | +5 | +2.4% | 6,753,000 |
3401～
3450
件表示中 / 3452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 | 298,300円 | +5.9% | +171.3% | 3.35% | 28.24倍 | 0.78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 | 296,500円 | -5.4% | - | 3.54% | 9.93倍 | 0.75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 | 414,700円 | +1.4% | -11.4% | 2.65% | 11.63倍 | 0.61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 | 202,000円 | +6.9% | +12.1% | 1.68% | 24.43倍 | 3.05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
