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 |
---|---|---|---|---|---|---|---|
2020/09/04 | 2,484 | 2,499 | 2,464 | 2,497 | -25 | -1% | 289,500 |
2020/09/03 | 2,531 | 2,542 | 2,497 | 2,522 | +40 | +1.6% | 400,900 |
2020/09/02 | 2,506 | 2,521 | 2,456 | 2,482 | +2 | +0.1% | 441,300 |
2020/09/01 | 2,500 | 2,501 | 2,461 | 2,480 | -43 | -1.7% | 382,000 |
2020/08/31 | 2,528 | 2,557 | 2,523 | 2,523 | +24 | +1% | 275,300 |
2020/08/28 | 2,524 | 2,568 | 2,485 | 2,499 | -24 | -1% | 496,700 |
2020/08/27 | 2,528 | 2,546 | 2,515 | 2,523 | +3 | +0.1% | 224,900 |
2020/08/26 | 2,510 | 2,522 | 2,498 | 2,520 | +3 | +0.1% | 172,300 |
2020/08/25 | 2,515 | 2,527 | 2,490 | 2,517 | +49 | +2% | 322,300 |
2020/08/24 | 2,483 | 2,489 | 2,459 | 2,468 | -39 | -1.6% | 250,300 |
2020/08/21 | 2,538 | 2,559 | 2,504 | 2,507 | -22 | -0.9% | 264,700 |
2020/08/20 | 2,485 | 2,547 | 2,482 | 2,529 | +21 | +0.8% | 468,900 |
2020/08/19 | 2,496 | 2,522 | 2,479 | 2,508 | +12 | +0.5% | 245,900 |
2020/08/18 | 2,539 | 2,543 | 2,495 | 2,496 | -52 | -2% | 348,000 |
2020/08/17 | 2,593 | 2,609 | 2,548 | 2,548 | -44 | -1.7% | 295,100 |
2020/08/14 | 2,638 | 2,649 | 2,586 | 2,592 | -62 | -2.3% | 375,700 |
2020/08/13 | 2,650 | 2,684 | 2,621 | 2,654 | +45 | +1.7% | 413,100 |
2020/08/12 | 2,593 | 2,609 | 2,563 | 2,609 | +16 | +0.6% | 539,500 |
2020/08/11 | 2,697 | 2,728 | 2,562 | 2,593 | -76 | -2.8% | 753,500 |
2020/08/07 | 2,702 | 2,710 | 2,664 | 2,669 | -39 | -1.4% | 201,700 |
2020/08/06 | 2,678 | 2,716 | 2,670 | 2,708 | +14 | +0.5% | 125,600 |
2020/08/05 | 2,683 | 2,703 | 2,655 | 2,694 | +6 | +0.2% | 194,100 |
2020/08/04 | 2,620 | 2,690 | 2,619 | 2,688 | +120 | +4.7% | 270,500 |
2020/08/03 | 2,561 | 2,604 | 2,557 | 2,568 | +37 | +1.5% | 248,500 |
2020/07/31 | 2,601 | 2,604 | 2,529 | 2,531 | -102 | -3.9% | 344,700 |
2020/07/30 | 2,700 | 2,700 | 2,627 | 2,633 | -59 | -2.2% | 237,800 |
2020/07/29 | 2,699 | 2,721 | 2,691 | 2,692 | -23 | -0.8% | 246,500 |
2020/07/28 | 2,737 | 2,752 | 2,704 | 2,715 | -13 | -0.5% | 281,500 |
2020/07/27 | 2,692 | 2,729 | 2,669 | 2,728 | +14 | +0.5% | 361,200 |
2020/07/22 | 2,727 | 2,756 | 2,714 | 2,714 | -12 | -0.4% | 173,700 |
2020/07/21 | 2,726 | 2,738 | 2,708 | 2,726 | -6 | -0.2% | 233,300 |
2020/07/20 | 2,700 | 2,732 | 2,674 | 2,732 | +50 | +1.9% | 206,800 |
2020/07/17 | 2,705 | 2,747 | 2,606 | 2,682 | -69 | -2.5% | 701,600 |
2020/07/16 | 2,789 | 2,798 | 2,746 | 2,751 | -4 | -0.1% | 255,900 |
2020/07/15 | 2,778 | 2,798 | 2,728 | 2,755 | +14 | +0.5% | 362,800 |
2020/07/14 | 2,750 | 2,763 | 2,726 | 2,741 | -16 | -0.6% | 214,900 |
2020/07/13 | 2,738 | 2,788 | 2,724 | 2,757 | +113 | +4.3% | 468,000 |
2020/07/10 | 2,688 | 2,693 | 2,644 | 2,644 | -38 | -1.4% | 272,200 |
2020/07/09 | 2,634 | 2,694 | 2,631 | 2,682 | +27 | +1% | 469,000 |
2020/07/08 | 2,650 | 2,681 | 2,632 | 2,655 | -10 | -0.4% | 321,000 |
2020/07/07 | 2,734 | 2,734 | 2,661 | 2,665 | -93 | -3.4% | 359,400 |
2020/07/06 | 2,717 | 2,769 | 2,700 | 2,758 | +59 | +2.2% | 258,300 |
2020/07/03 | 2,737 | 2,742 | 2,697 | 2,699 | -8 | -0.3% | 242,400 |
2020/07/02 | 2,720 | 2,727 | 2,683 | 2,707 | +6 | +0.2% | 266,700 |
2020/07/01 | 2,736 | 2,761 | 2,688 | 2,701 | ±0 | ±0% | 382,900 |
2020/06/30 | 2,706 | 2,740 | 2,697 | 2,701 | +65 | +2.5% | 261,200 |
2020/06/29 | 2,685 | 2,685 | 2,631 | 2,636 | -99 | -3.6% | 212,300 |
2020/06/26 | 2,723 | 2,756 | 2,715 | 2,735 | +28 | +1% | 335,200 |
2020/06/25 | 2,729 | 2,729 | 2,698 | 2,707 | -28 | -1% | 241,900 |
2020/06/24 | 2,771 | 2,772 | 2,734 | 2,735 | -45 | -1.6% | 270,600 |
1201~
1250
件表示中 / 3753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 | 299,300円 | +3.6% | +16.1% | 3.34% | 11.81倍 | 0.71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 |
ADEKA | 298,900円 | +8.3% | +9.3% | 3.48% | 11.53倍 | 1.03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 | 127,800円 | +2.1% | -8.6% | 4.07% | 33.28倍 | 1.72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 |
カネカ | 429,400円 | +1.6% | +15.6% | 3.73% | 8.16倍 | 0.57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 |
日触媒 | 171,800円 | -1.1% | -13.8% | 5.82% | 17.35倍 | 0.68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