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 |
|---|---|---|---|---|---|---|---|
| 2018/07/30 | 3,600 | 3,635 | 3,595 | 3,615 | +10 | +0.3% | 699,200 |
| 2018/07/27 | 3,615 | 3,615 | 3,590 | 3,605 | +15 | +0.4% | 244,400 |
| 2018/07/26 | 3,585 | 3,615 | 3,575 | 3,590 | +40 | +1.1% | 289,100 |
| 2018/07/25 | 3,435 | 3,555 | 3,435 | 3,550 | +65 | +1.9% | 334,400 |
| 2018/07/24 | 3,540 | 3,560 | 3,480 | 3,485 | -25 | -0.7% | 185,600 |
| 2018/07/23 | 3,485 | 3,530 | 3,480 | 3,510 | +10 | +0.3% | 237,700 |
| 2018/07/20 | 3,520 | 3,550 | 3,475 | 3,500 | -20 | -0.6% | 269,500 |
| 2018/07/19 | 3,540 | 3,550 | 3,510 | 3,520 | -10 | -0.3% | 314,600 |
| 2018/07/18 | 3,585 | 3,595 | 3,510 | 3,530 | ±0 | ±0% | 312,700 |
| 2018/07/17 | 3,460 | 3,570 | 3,455 | 3,530 | +105 | +3.1% | 462,900 |
| 2018/07/13 | 3,390 | 3,440 | 3,380 | 3,425 | +70 | +2.1% | 222,000 |
| 2018/07/12 | 3,400 | 3,410 | 3,350 | 3,355 | -50 | -1.5% | 377,200 |
| 2018/07/11 | 3,455 | 3,455 | 3,365 | 3,405 | -80 | -2.3% | 307,900 |
| 2018/07/10 | 3,470 | 3,515 | 3,470 | 3,485 | +25 | +0.7% | 265,300 |
| 2018/07/09 | 3,425 | 3,475 | 3,415 | 3,460 | +55 | +1.6% | 374,400 |
| 2018/07/06 | 3,360 | 3,420 | 3,340 | 3,405 | +50 | +1.5% | 301,000 |
| 2018/07/05 | 3,380 | 3,395 | 3,350 | 3,355 | -35 | -1% | 221,300 |
| 2018/07/04 | 3,390 | 3,430 | 3,385 | 3,390 | -5 | -0.1% | 246,400 |
| 2018/07/03 | 3,440 | 3,440 | 3,365 | 3,395 | -55 | -1.6% | 296,800 |
| 2018/07/02 | 3,435 | 3,525 | 3,435 | 3,450 | -10 | -0.3% | 358,500 |
| 2018/06/29 | 3,435 | 3,460 | 3,410 | 3,460 | +20 | +0.6% | 248,900 |
| 2018/06/28 | 3,430 | 3,465 | 3,425 | 3,440 | -15 | -0.4% | 242,100 |
| 2018/06/27 | 3,455 | 3,480 | 3,400 | 3,455 | -45 | -1.3% | 441,300 |
| 2018/06/26 | 3,425 | 3,505 | 3,405 | 3,500 | +45 | +1.3% | 577,700 |
| 2018/06/25 | 3,445 | 3,480 | 3,440 | 3,455 | +30 | +0.9% | 402,700 |
| 2018/06/22 | 3,410 | 3,425 | 3,380 | 3,425 | +5 | +0.1% | 421,000 |
| 2018/06/21 | 3,430 | 3,455 | 3,410 | 3,420 | -40 | -1.2% | 461,700 |
| 2018/06/20 | 3,455 | 3,480 | 3,400 | 3,460 | -45 | -1.3% | 685,200 |
| 2018/06/19 | 3,520 | 3,540 | 3,495 | 3,505 | -50 | -1.4% | 366,800 |
| 2018/06/18 | 3,590 | 3,595 | 3,525 | 3,555 | -70 | -1.9% | 297,100 |
| 2018/06/15 | 3,685 | 3,690 | 3,595 | 3,625 | -10 | -0.3% | 416,800 |
| 2018/06/14 | 3,665 | 3,665 | 3,595 | 3,635 | -55 | -1.5% | 595,400 |
| 2018/06/13 | 3,690 | 3,715 | 3,680 | 3,690 | ±0 | ±0% | 236,900 |
| 2018/06/12 | 3,695 | 3,705 | 3,640 | 3,690 | +20 | +0.5% | 315,900 |
| 2018/06/11 | 3,650 | 3,685 | 3,630 | 3,670 | +25 | +0.7% | 192,500 |
| 2018/06/08 | 3,675 | 3,710 | 3,640 | 3,645 | -45 | -1.2% | 315,600 |
| 2018/06/07 | 3,685 | 3,720 | 3,675 | 3,690 | +45 | +1.2% | 314,200 |
| 2018/06/06 | 3,625 | 3,670 | 3,595 | 3,645 | +55 | +1.5% | 424,400 |
| 2018/06/05 | 3,570 | 3,605 | 3,565 | 3,590 | +55 | +1.6% | 430,600 |
| 2018/06/04 | 3,515 | 3,545 | 3,475 | 3,535 | +65 | +1.9% | 357,100 |
| 2018/06/01 | 3,520 | 3,525 | 3,460 | 3,470 | -85 | -2.4% | 678,300 |
| 2018/05/31 | 3,575 | 3,585 | 3,545 | 3,555 | -20 | -0.6% | 482,900 |
| 2018/05/30 | 3,550 | 3,575 | 3,525 | 3,575 | -30 | -0.8% | 339,800 |
| 2018/05/29 | 3,610 | 3,630 | 3,575 | 3,605 | -5 | -0.1% | 348,100 |
| 2018/05/28 | 3,575 | 3,620 | 3,555 | 3,610 | +25 | +0.7% | 304,600 |
| 2018/05/25 | 3,610 | 3,615 | 3,575 | 3,585 | -35 | -1% | 288,400 |
| 2018/05/24 | 3,680 | 3,680 | 3,600 | 3,620 | -75 | -2% | 419,500 |
| 2018/05/23 | 3,750 | 3,750 | 3,690 | 3,695 | -60 | -1.6% | 345,200 |
| 2018/05/22 | 3,820 | 3,820 | 3,740 | 3,755 | -65 | -1.7% | 406,700 |
| 2018/05/21 | 3,910 | 3,915 | 3,815 | 3,820 | -125 | -3.2% | 388,900 |
1651～
1700
件表示中 / 3694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 | 270,600円 | +3.6% | +16.1% | 3.70% | 10.68倍 | 0.64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 | 265,000円 | +6.6% | +9.6% | 3.66% | 11.00倍 | 0.94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 |
| 日触媒 | 168,600円 | +5.9% | +46.1% | 6.41% | 15.48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 |
| エフピコ | 295,400円 | +4.1% | +6.2% | 2.08% | 18.13倍 | 1.56倍 |
|
食品トレー、弁当・総菜容器の最大手。新素材開発など技術力高い。リサイクルにも積極的 |
| アイカ工 | 352,300円 | +6.6% | +4.6% | 3.86% | 12.08倍 | 1.28倍 |
|
メラミン化粧板で国内首位。不燃機能持たせた壁面材強い。海外接着剤会社買収しアジア強化 |
市場注目の銘柄
チャート関連のコラム
