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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,456 | 2,460 | 2,443 | 2,454 | +7 | +0.3% | 231,300 |
2023/02/24 | 2,430 | 2,448 | 2,412 | 2,447 | +41 | +1.7% | 313,500 |
2023/02/22 | 2,442 | 2,445 | 2,400 | 2,406 | -48 | -2% | 440,400 |
2023/02/21 | 2,430 | 2,462 | 2,427 | 2,454 | +25 | +1% | 428,000 |
2023/02/20 | 2,391 | 2,438 | 2,391 | 2,429 | +55 | +2.3% | 526,500 |
2023/02/17 | 2,370 | 2,375 | 2,354 | 2,374 | -20 | -0.8% | 661,600 |
2023/02/16 | 2,390 | 2,410 | 2,379 | 2,394 | +17 | +0.7% | 418,100 |
2023/02/15 | 2,381 | 2,398 | 2,368 | 2,377 | -28 | -1.2% | 481,700 |
2023/02/14 | 2,427 | 2,436 | 2,390 | 2,405 | -6 | -0.2% | 386,700 |
2023/02/13 | 2,429 | 2,429 | 2,398 | 2,411 | -18 | -0.7% | 159,800 |
2023/02/10 | 2,427 | 2,433 | 2,412 | 2,429 | -1 | ±0% | 247,800 |
2023/02/09 | 2,402 | 2,435 | 2,401 | 2,430 | +8 | +0.3% | 231,500 |
2023/02/08 | 2,422 | 2,429 | 2,409 | 2,422 | ±0 | ±0% | 169,500 |
2023/02/07 | 2,421 | 2,432 | 2,408 | 2,422 | -3 | -0.1% | 226,300 |
2023/02/06 | 2,408 | 2,426 | 2,406 | 2,425 | +33 | +1.4% | 323,200 |
2023/02/03 | 2,369 | 2,399 | 2,359 | 2,392 | +21 | +0.9% | 365,700 |
2023/02/02 | 2,401 | 2,401 | 2,363 | 2,371 | -25 | -1% | 261,700 |
2023/02/01 | 2,413 | 2,414 | 2,388 | 2,396 | -11 | -0.5% | 254,100 |
2023/01/31 | 2,392 | 2,411 | 2,390 | 2,407 | +26 | +1.1% | 471,300 |
2023/01/30 | 2,381 | 2,386 | 2,367 | 2,381 | -7 | -0.3% | 258,700 |
2023/01/27 | 2,390 | 2,394 | 2,381 | 2,388 | +3 | +0.1% | 180,200 |
2023/01/26 | 2,379 | 2,387 | 2,376 | 2,385 | +10 | +0.4% | 192,200 |
2023/01/25 | 2,366 | 2,378 | 2,356 | 2,375 | -1 | ±0% | 241,300 |
2023/01/24 | 2,370 | 2,377 | 2,362 | 2,376 | +14 | +0.6% | 284,000 |
2023/01/23 | 2,366 | 2,368 | 2,347 | 2,362 | +16 | +0.7% | 329,700 |
2023/01/20 | 2,350 | 2,351 | 2,332 | 2,346 | ±0 | ±0% | 165,500 |
2023/01/19 | 2,353 | 2,360 | 2,342 | 2,346 | -11 | -0.5% | 170,600 |
2023/01/18 | 2,349 | 2,376 | 2,336 | 2,357 | +18 | +0.8% | 183,900 |
2023/01/17 | 2,316 | 2,346 | 2,315 | 2,339 | +28 | +1.2% | 200,100 |
2023/01/16 | 2,310 | 2,318 | 2,297 | 2,311 | -13 | -0.6% | 263,700 |
2023/01/13 | 2,330 | 2,336 | 2,321 | 2,324 | -16 | -0.7% | 238,600 |
2023/01/12 | 2,350 | 2,353 | 2,340 | 2,340 | -5 | -0.2% | 174,900 |
2023/01/11 | 2,349 | 2,350 | 2,337 | 2,345 | ±0 | ±0% | 244,400 |
2023/01/10 | 2,364 | 2,376 | 2,337 | 2,345 | +4 | +0.2% | 264,200 |
2023/01/06 | 2,337 | 2,354 | 2,337 | 2,341 | -6 | -0.3% | 217,500 |
2023/01/05 | 2,317 | 2,348 | 2,317 | 2,347 | +32 | +1.4% | 327,600 |
2023/01/04 | 2,320 | 2,337 | 2,303 | 2,315 | -11 | -0.5% | 430,600 |
2022/12/30 | 2,326 | 2,345 | 2,326 | 2,326 | +2 | +0.1% | 259,600 |
2022/12/29 | 2,321 | 2,329 | 2,304 | 2,324 | -66 | -2.8% | 477,700 |
2022/12/28 | 2,387 | 2,398 | 2,378 | 2,390 | -2 | -0.1% | 564,200 |
2022/12/27 | 2,410 | 2,415 | 2,390 | 2,392 | +3 | +0.1% | 340,200 |
2022/12/26 | 2,389 | 2,396 | 2,378 | 2,389 | +15 | +0.6% | 272,100 |
2022/12/23 | 2,358 | 2,381 | 2,356 | 2,374 | +1 | ±0% | 276,100 |
2022/12/22 | 2,368 | 2,381 | 2,362 | 2,373 | +21 | +0.9% | 349,000 |
2022/12/21 | 2,401 | 2,408 | 2,352 | 2,352 | -50 | -2.1% | 601,300 |
2022/12/20 | 2,440 | 2,447 | 2,391 | 2,402 | -29 | -1.2% | 586,100 |
2022/12/19 | 2,419 | 2,435 | 2,416 | 2,431 | +9 | +0.4% | 300,500 |
2022/12/16 | 2,451 | 2,451 | 2,422 | 2,422 | -46 | -1.9% | 634,400 |
2022/12/15 | 2,457 | 2,468 | 2,454 | 2,468 | +1 | ±0% | 304,900 |
2022/12/14 | 2,450 | 2,470 | 2,449 | 2,467 | +22 | +0.9% | 212,300 |
301~
350
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