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 |
|---|---|---|---|---|---|---|---|
| 2017/12/28 | 4,205 | 4,235 | 4,160 | 4,170 | -35 | -0.8% | 437,600 |
| 2017/12/27 | 4,190 | 4,210 | 4,160 | 4,205 | -70 | -1.6% | 391,200 |
| 2017/12/26 | 4,295 | 4,305 | 4,260 | 4,275 | -45 | -1% | 355,600 |
| 2017/12/25 | 4,330 | 4,330 | 4,270 | 4,320 | ±0 | ±0% | 297,600 |
| 2017/12/22 | 4,335 | 4,350 | 4,310 | 4,320 | -25 | -0.6% | 282,400 |
| 2017/12/21 | 4,340 | 4,370 | 4,320 | 4,345 | -5 | -0.1% | 267,700 |
| 2017/12/20 | 4,295 | 4,360 | 4,295 | 4,350 | +45 | +1% | 261,600 |
| 2017/12/19 | 4,315 | 4,335 | 4,280 | 4,305 | +10 | +0.2% | 253,600 |
| 2017/12/18 | 4,265 | 4,295 | 4,240 | 4,295 | +70 | +1.7% | 314,800 |
| 2017/12/15 | 4,245 | 4,260 | 4,200 | 4,225 | -40 | -0.9% | 422,200 |
| 2017/12/14 | 4,260 | 4,290 | 4,240 | 4,265 | +25 | +0.6% | 330,000 |
| 2017/12/13 | 4,290 | 4,295 | 4,210 | 4,240 | -65 | -1.5% | 553,000 |
| 2017/12/12 | 4,330 | 4,340 | 4,275 | 4,305 | -5 | -0.1% | 387,900 |
| 2017/12/11 | 4,325 | 4,325 | 4,280 | 4,310 | +10 | +0.2% | 307,700 |
| 2017/12/08 | 4,335 | 4,375 | 4,275 | 4,300 | -45 | -1% | 629,800 |
| 2017/12/07 | 4,300 | 4,365 | 4,295 | 4,345 | +60 | +1.4% | 575,700 |
| 2017/12/06 | 4,315 | 4,330 | 4,250 | 4,285 | -65 | -1.5% | 831,000 |
| 2017/12/05 | 4,265 | 4,375 | 4,265 | 4,350 | +85 | +2% | 631,600 |
| 2017/12/04 | 4,300 | 4,310 | 4,265 | 4,265 | -10 | -0.2% | 363,300 |
| 2017/12/01 | 4,245 | 4,340 | 4,225 | 4,275 | +100 | +2.4% | 647,400 |
| 2017/11/30 | 4,125 | 4,185 | 4,110 | 4,175 | +40 | +1% | 454,000 |
| 2017/11/29 | 4,090 | 4,150 | 4,075 | 4,135 | +65 | +1.6% | 380,700 |
| 2017/11/28 | 4,075 | 4,090 | 4,045 | 4,070 | -20 | -0.5% | 394,800 |
| 2017/11/27 | 4,195 | 4,210 | 4,075 | 4,090 | -75 | -1.8% | 384,400 |
| 2017/11/24 | 4,105 | 4,180 | 4,090 | 4,165 | +35 | +0.8% | 339,300 |
| 2017/11/22 | 4,150 | 4,155 | 4,100 | 4,130 | +50 | +1.2% | 277,100 |
| 2017/11/21 | 4,050 | 4,090 | 4,050 | 4,080 | +40 | +1% | 384,200 |
| 2017/11/20 | 4,105 | 4,140 | 4,030 | 4,040 | -105 | -2.5% | 384,300 |
| 2017/11/17 | 4,170 | 4,200 | 4,125 | 4,145 | +40 | +1% | 755,400 |
| 2017/11/16 | 3,940 | 4,115 | 3,940 | 4,105 | +155 | +3.9% | 710,400 |
| 2017/11/15 | 3,940 | 3,970 | 3,880 | 3,950 | -30 | -0.8% | 1,012,600 |
| 2017/11/14 | 3,950 | 4,060 | 3,820 | 3,980 | -15 | -0.4% | 1,800,500 |
| 2017/11/13 | 4,020 | 4,030 | 3,975 | 3,995 | -65 | -1.6% | 513,400 |
| 2017/11/10 | 4,060 | 4,105 | 4,025 | 4,060 | -95 | -2.3% | 856,400 |
| 2017/11/09 | 4,165 | 4,265 | 4,100 | 4,155 | ±0 | ±0% | 734,800 |
| 2017/11/08 | 4,170 | 4,170 | 4,105 | 4,155 | -50 | -1.2% | 593,000 |
| 2017/11/07 | 4,185 | 4,215 | 4,145 | 4,205 | ±0 | ±0% | 440,000 |
| 2017/11/06 | 4,240 | 4,240 | 4,195 | 4,205 | -20 | -0.5% | 337,700 |
| 2017/11/02 | 4,205 | 4,225 | 4,180 | 4,225 | +15 | +0.4% | 293,800 |
| 2017/11/01 | 4,215 | 4,235 | 4,190 | 4,210 | +20 | +0.5% | 375,100 |
| 2017/10/31 | 4,190 | 4,225 | 4,175 | 4,190 | -25 | -0.6% | 233,700 |
| 2017/10/30 | 4,170 | 4,235 | 4,155 | 4,215 | +65 | +1.6% | 451,700 |
| 2017/10/27 | 4,195 | 4,195 | 4,135 | 4,150 | -25 | -0.6% | 375,800 |
| 2017/10/26 | 4,145 | 4,200 | 4,140 | 4,175 | +25 | +0.6% | 270,500 |
| 2017/10/25 | 4,185 | 4,225 | 4,145 | 4,150 | -25 | -0.6% | 391,000 |
| 2017/10/24 | 4,160 | 4,185 | 4,125 | 4,175 | -5 | -0.1% | 418,000 |
| 2017/10/23 | 4,110 | 4,195 | 4,095 | 4,180 | +130 | +3.2% | 444,600 |
| 2017/10/20 | 4,030 | 4,070 | 4,015 | 4,050 | +5 | +0.1% | 379,000 |
| 2017/10/19 | 4,065 | 4,085 | 4,020 | 4,045 | -20 | -0.5% | 541,600 |
| 2017/10/18 | 4,045 | 4,070 | 4,010 | 4,065 | +45 | +1.1% | 454,700 |
1851～
1900
件表示中 / 3752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 | 298,400円 | +3.6% | +16.1% | 3.35% | 11.77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 | 296,900円 | +8.3% | +9.3% | 3.50% | 11.45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 | 126,800円 | +2.1% | -8.6% | 4.10% | 33.02倍 | 1.70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 | 427,900円 | +1.6% | +15.6% | 3.74% | 8.13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 | 169,300円 | -1.1% | -13.8% | 5.91% | 17.10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
