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 |
|---|---|---|---|---|---|---|---|
| 2019/01/08 | 3,345 | 3,355 | 3,310 | 3,315 | -35 | -1% | 642,600 |
| 2019/01/07 | 3,345 | 3,440 | 3,340 | 3,350 | +100 | +3.1% | 520,400 |
| 2019/01/04 | 3,280 | 3,280 | 3,190 | 3,250 | -120 | -3.6% | 626,000 |
| 2018/12/28 | 3,395 | 3,415 | 3,355 | 3,370 | -95 | -2.7% | 791,800 |
| 2018/12/27 | 3,420 | 3,480 | 3,380 | 3,465 | +160 | +4.8% | 808,100 |
| 2018/12/26 | 3,210 | 3,305 | 3,210 | 3,305 | +60 | +1.8% | 862,700 |
| 2018/12/25 | 3,225 | 3,280 | 3,190 | 3,245 | -95 | -2.8% | 3,493,700 |
| 2018/12/21 | 3,390 | 3,450 | 3,320 | 3,340 | -15 | -0.4% | 970,000 |
| 2018/12/20 | 3,440 | 3,460 | 3,335 | 3,355 | -130 | -3.7% | 625,700 |
| 2018/12/19 | 3,460 | 3,515 | 3,435 | 3,485 | -15 | -0.4% | 554,000 |
| 2018/12/18 | 3,420 | 3,535 | 3,415 | 3,500 | +15 | +0.4% | 758,500 |
| 2018/12/17 | 3,550 | 3,620 | 3,470 | 3,485 | -50 | -1.4% | 494,500 |
| 2018/12/14 | 3,545 | 3,585 | 3,515 | 3,535 | -30 | -0.8% | 646,300 |
| 2018/12/13 | 3,515 | 3,595 | 3,465 | 3,565 | +80 | +2.3% | 705,900 |
| 2018/12/12 | 3,455 | 3,545 | 3,415 | 3,485 | +155 | +4.7% | 1,887,700 |
| 2018/12/11 | 3,380 | 3,390 | 3,295 | 3,330 | -30 | -0.9% | 441,100 |
| 2018/12/10 | 3,360 | 3,380 | 3,340 | 3,360 | -60 | -1.8% | 307,700 |
| 2018/12/07 | 3,420 | 3,450 | 3,385 | 3,420 | ±0 | ±0% | 456,900 |
| 2018/12/06 | 3,495 | 3,500 | 3,400 | 3,420 | -130 | -3.7% | 518,400 |
| 2018/12/05 | 3,550 | 3,595 | 3,535 | 3,550 | -65 | -1.8% | 340,700 |
| 2018/12/04 | 3,680 | 3,700 | 3,615 | 3,615 | -90 | -2.4% | 443,300 |
| 2018/12/03 | 3,670 | 3,750 | 3,665 | 3,705 | +100 | +2.8% | 551,200 |
| 2018/11/30 | 3,600 | 3,625 | 3,575 | 3,605 | -10 | -0.3% | 419,000 |
| 2018/11/29 | 3,650 | 3,660 | 3,610 | 3,615 | +5 | +0.1% | 276,100 |
| 2018/11/28 | 3,640 | 3,660 | 3,570 | 3,610 | -5 | -0.1% | 505,600 |
| 2018/11/27 | 3,585 | 3,630 | 3,530 | 3,615 | +70 | +2% | 384,500 |
| 2018/11/26 | 3,465 | 3,545 | 3,440 | 3,545 | +70 | +2% | 372,200 |
| 2018/11/22 | 3,530 | 3,530 | 3,430 | 3,475 | -40 | -1.1% | 331,800 |
| 2018/11/21 | 3,455 | 3,525 | 3,440 | 3,515 | -5 | -0.1% | 393,000 |
| 2018/11/20 | 3,450 | 3,525 | 3,420 | 3,520 | +25 | +0.7% | 497,400 |
| 2018/11/19 | 3,445 | 3,525 | 3,435 | 3,495 | +35 | +1% | 811,400 |
| 2018/11/16 | 3,530 | 3,550 | 3,360 | 3,460 | -100 | -2.8% | 903,700 |
| 2018/11/15 | 3,415 | 3,560 | 3,355 | 3,560 | +40 | +1.1% | 1,284,500 |
| 2018/11/14 | 3,260 | 3,530 | 3,250 | 3,520 | +255 | +7.8% | 1,179,700 |
| 2018/11/13 | 3,300 | 3,310 | 3,240 | 3,265 | -120 | -3.5% | 425,400 |
| 2018/11/12 | 3,295 | 3,395 | 3,290 | 3,385 | +85 | +2.6% | 379,700 |
| 2018/11/09 | 3,325 | 3,365 | 3,290 | 3,300 | -5 | -0.2% | 509,200 |
| 2018/11/08 | 3,360 | 3,365 | 3,305 | 3,305 | +15 | +0.5% | 320,500 |
| 2018/11/07 | 3,300 | 3,330 | 3,280 | 3,290 | -5 | -0.2% | 436,500 |
| 2018/11/06 | 3,275 | 3,320 | 3,275 | 3,295 | -30 | -0.9% | 378,500 |
| 2018/11/05 | 3,355 | 3,375 | 3,320 | 3,325 | -75 | -2.2% | 406,400 |
| 2018/11/02 | 3,330 | 3,400 | 3,330 | 3,400 | +95 | +2.9% | 385,700 |
| 2018/11/01 | 3,330 | 3,335 | 3,265 | 3,305 | -30 | -0.9% | 456,400 |
| 2018/10/31 | 3,320 | 3,335 | 3,265 | 3,335 | +70 | +2.1% | 430,400 |
| 2018/10/30 | 3,240 | 3,290 | 3,210 | 3,265 | +50 | +1.6% | 425,900 |
| 2018/10/29 | 3,230 | 3,280 | 3,200 | 3,215 | +35 | +1.1% | 396,200 |
| 2018/10/26 | 3,225 | 3,230 | 3,150 | 3,180 | -25 | -0.8% | 486,000 |
| 2018/10/25 | 3,205 | 3,235 | 3,190 | 3,205 | -90 | -2.7% | 380,500 |
| 2018/10/24 | 3,320 | 3,320 | 3,245 | 3,295 | -5 | -0.2% | 433,200 |
| 2018/10/23 | 3,300 | 3,335 | 3,285 | 3,300 | -65 | -1.9% | 485,700 |
1601～
1650
件表示中 / 3751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 | 296,100円 | +3.6% | +16.1% | 3.38% | 11.68倍 | 0.70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 | 297,500円 | +8.3% | +9.3% | 3.50% | 11.47倍 | 1.02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 | 128,000円 | +2.1% | -8.6% | 4.06% | 33.32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 | 422,200円 | +1.6% | +15.6% | 3.79% | 8.02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 |
| 日触媒 | 169,400円 | -1.1% | -13.8% | 5.90% | 17.11倍 | 0.67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
