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 |
|---|---|---|---|---|---|---|---|
| 2016/12/27 | 3,645 | 3,680 | 3,635 | 3,660 | +5 | +0.1% | 292,400 |
| 2016/12/26 | 3,675 | 3,710 | 3,645 | 3,655 | ±0 | ±0% | 255,400 |
| 2016/12/22 | 3,660 | 3,660 | 3,615 | 3,655 | -10 | -0.3% | 425,000 |
| 2016/12/21 | 3,710 | 3,725 | 3,635 | 3,665 | +25 | +0.7% | 703,000 |
| 2016/12/20 | 3,650 | 3,655 | 3,615 | 3,640 | -45 | -1.2% | 496,800 |
| 2016/12/19 | 3,670 | 3,695 | 3,655 | 3,685 | -15 | -0.4% | 353,700 |
| 2016/12/16 | 3,730 | 3,745 | 3,690 | 3,700 | -15 | -0.4% | 359,300 |
| 2016/12/15 | 3,715 | 3,725 | 3,675 | 3,715 | +45 | +1.2% | 401,400 |
| 2016/12/14 | 3,670 | 3,675 | 3,625 | 3,670 | -20 | -0.5% | 564,200 |
| 2016/12/13 | 3,705 | 3,745 | 3,665 | 3,690 | -75 | -2% | 756,000 |
| 2016/12/12 | 3,840 | 3,840 | 3,700 | 3,765 | -75 | -2% | 721,000 |
| 2016/12/09 | 3,840 | 3,845 | 3,770 | 3,840 | +70 | +1.9% | 816,400 |
| 2016/12/08 | 3,675 | 3,775 | 3,670 | 3,770 | +165 | +4.6% | 910,000 |
| 2016/12/07 | 3,610 | 3,630 | 3,585 | 3,605 | -5 | -0.1% | 441,600 |
| 2016/12/06 | 3,545 | 3,610 | 3,545 | 3,610 | +100 | +2.8% | 633,300 |
| 2016/12/05 | 3,485 | 3,510 | 3,465 | 3,510 | ±0 | ±0% | 450,600 |
| 2016/12/02 | 3,490 | 3,535 | 3,485 | 3,510 | -10 | -0.3% | 425,300 |
| 2016/12/01 | 3,600 | 3,600 | 3,500 | 3,520 | -15 | -0.4% | 918,600 |
| 2016/11/30 | 3,555 | 3,575 | 3,525 | 3,535 | +35 | +1% | 515,700 |
| 2016/11/29 | 3,460 | 3,530 | 3,460 | 3,500 | +10 | +0.3% | 330,000 |
| 2016/11/28 | 3,500 | 3,500 | 3,440 | 3,490 | -20 | -0.6% | 407,600 |
| 2016/11/25 | 3,550 | 3,660 | 3,500 | 3,510 | -30 | -0.8% | 855,700 |
| 2016/11/24 | 3,500 | 3,555 | 3,470 | 3,540 | +140 | +4.1% | 1,223,000 |
| 2016/11/22 | 3,320 | 3,410 | 3,310 | 3,400 | +105 | +3.2% | 809,800 |
| 2016/11/21 | 3,250 | 3,320 | 3,245 | 3,295 | +100 | +3.1% | 657,500 |
| 2016/11/18 | 3,215 | 3,225 | 3,175 | 3,195 | +35 | +1.1% | 429,500 |
| 2016/11/17 | 3,120 | 3,165 | 3,100 | 3,160 | +50 | +1.6% | 469,200 |
| 2016/11/16 | 3,080 | 3,120 | 3,080 | 3,110 | +75 | +2.5% | 437,000 |
| 2016/11/15 | 3,165 | 3,180 | 2,998 | 3,035 | -180 | -5.6% | 997,900 |
| 2016/11/14 | 3,120 | 3,255 | 3,110 | 3,215 | +90 | +2.9% | 678,400 |
| 2016/11/11 | 3,165 | 3,220 | 3,110 | 3,125 | -45 | -1.4% | 411,700 |
| 2016/11/10 | 3,200 | 3,215 | 3,145 | 3,170 | +207 | +7% | 535,400 |
| 2016/11/09 | 3,200 | 3,200 | 2,915 | 2,963 | -202 | -6.4% | 546,400 |
| 2016/11/08 | 3,150 | 3,200 | 3,150 | 3,165 | +10 | +0.3% | 357,600 |
| 2016/11/07 | 3,165 | 3,170 | 3,130 | 3,155 | +45 | +1.4% | 292,300 |
| 2016/11/04 | 3,045 | 3,115 | 3,030 | 3,110 | +15 | +0.5% | 488,800 |
| 2016/11/02 | 3,105 | 3,130 | 3,075 | 3,095 | -40 | -1.3% | 447,200 |
| 2016/11/01 | 3,150 | 3,170 | 3,115 | 3,135 | -50 | -1.6% | 516,300 |
| 2016/10/31 | 3,205 | 3,210 | 3,170 | 3,185 | -40 | -1.2% | 533,200 |
| 2016/10/28 | 3,210 | 3,225 | 3,165 | 3,225 | +35 | +1.1% | 531,900 |
| 2016/10/27 | 3,245 | 3,245 | 3,175 | 3,190 | -40 | -1.2% | 433,300 |
| 2016/10/26 | 3,170 | 3,235 | 3,160 | 3,230 | +40 | +1.3% | 407,000 |
| 2016/10/25 | 3,235 | 3,250 | 3,180 | 3,190 | -15 | -0.5% | 433,500 |
| 2016/10/24 | 3,145 | 3,210 | 3,145 | 3,205 | +90 | +2.9% | 463,900 |
| 2016/10/21 | 3,145 | 3,165 | 3,105 | 3,115 | -15 | -0.5% | 638,900 |
| 2016/10/20 | 3,150 | 3,180 | 3,090 | 3,130 | -35 | -1.1% | 990,000 |
| 2016/10/19 | 3,275 | 3,290 | 3,130 | 3,165 | -170 | -5.1% | 1,077,000 |
| 2016/10/18 | 3,245 | 3,340 | 3,215 | 3,335 | +60 | +1.8% | 528,000 |
| 2016/10/17 | 3,335 | 3,335 | 3,270 | 3,275 | -100 | -3% | 601,800 |
| 2016/10/14 | 3,260 | 3,385 | 3,250 | 3,375 | +105 | +3.2% | 592,700 |
2101～
2150
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
