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 |
|---|---|---|---|---|---|---|---|
| 2016/02/17 | 246 | 251 | 240 | 244 | -3 | -1.2% | 7,619,000 |
| 2016/02/16 | 252 | 254 | 246 | 247 | -7 | -2.8% | 7,872,000 |
| 2016/02/15 | 255 | 256 | 236 | 254 | +25 | +10.9% | 10,007,000 |
| 2016/02/12 | 249 | 250 | 226 | 229 | -30 | -11.6% | 10,173,000 |
| 2016/02/10 | 270 | 272 | 255 | 259 | -12 | -4.4% | 8,480,000 |
| 2016/02/09 | 278 | 280 | 268 | 271 | -19 | -6.6% | 4,374,000 |
| 2016/02/08 | 280 | 294 | 280 | 290 | +7 | +2.5% | 3,277,000 |
| 2016/02/05 | 282 | 288 | 280 | 283 | -6 | -2.1% | 4,194,000 |
| 2016/02/04 | 286 | 294 | 285 | 289 | ±0 | ±0% | 2,448,000 |
| 2016/02/03 | 300 | 305 | 286 | 289 | -15 | -4.9% | 4,063,000 |
| 2016/02/02 | 311 | 311 | 302 | 304 | -10 | -3.2% | 3,382,000 |
| 2016/02/01 | 314 | 318 | 312 | 314 | +8 | +2.6% | 4,040,000 |
| 2016/01/29 | 297 | 307 | 296 | 306 | +9 | +3% | 5,563,000 |
| 2016/01/28 | 299 | 302 | 296 | 297 | ±0 | ±0% | 3,956,000 |
| 2016/01/27 | 293 | 299 | 292 | 297 | +11 | +3.8% | 3,576,000 |
| 2016/01/26 | 294 | 294 | 285 | 286 | -13 | -4.3% | 3,337,000 |
| 2016/01/25 | 303 | 304 | 295 | 299 | +2 | +0.7% | 4,023,000 |
| 2016/01/22 | 285 | 297 | 285 | 297 | +20 | +7.2% | 4,827,000 |
| 2016/01/21 | 284 | 292 | 276 | 277 | -8 | -2.8% | 4,201,000 |
| 2016/01/20 | 295 | 296 | 285 | 285 | -12 | -4% | 4,454,000 |
| 2016/01/19 | 292 | 299 | 292 | 297 | +3 | +1% | 3,659,000 |
| 2016/01/18 | 290 | 297 | 286 | 294 | -4 | -1.3% | 4,961,000 |
| 2016/01/15 | 306 | 306 | 297 | 298 | -2 | -0.7% | 4,995,000 |
| 2016/01/14 | 301 | 303 | 295 | 300 | -10 | -3.2% | 8,387,000 |
| 2016/01/13 | 303 | 312 | 302 | 310 | +12 | +4% | 3,492,000 |
| 2016/01/12 | 303 | 305 | 298 | 298 | -9 | -2.9% | 5,604,000 |
| 2016/01/08 | 303 | 314 | 300 | 307 | -2 | -0.6% | 6,459,000 |
| 2016/01/07 | 317 | 317 | 307 | 309 | -8 | -2.5% | 3,607,000 |
| 2016/01/06 | 321 | 323 | 314 | 317 | -1 | -0.3% | 2,733,000 |
| 2016/01/05 | 318 | 322 | 315 | 318 | -4 | -1.2% | 5,201,000 |
| 2016/01/04 | 327 | 331 | 320 | 322 | -8 | -2.4% | 4,192,000 |
| 2015/12/30 | 333 | 337 | 330 | 330 | ±0 | ±0% | 3,573,000 |
| 2015/12/29 | 328 | 332 | 327 | 330 | -2 | -0.6% | 3,666,000 |
| 2015/12/28 | 329 | 335 | 328 | 332 | +1 | +0.3% | 4,000,000 |
| 2015/12/25 | 335 | 337 | 329 | 331 | -4 | -1.2% | 3,785,000 |
| 2015/12/24 | 340 | 344 | 335 | 335 | -2 | -0.6% | 4,458,000 |
| 2015/12/22 | 335 | 340 | 333 | 337 | -1 | -0.3% | 4,480,000 |
| 2015/12/21 | 335 | 339 | 333 | 338 | ±0 | ±0% | 4,480,000 |
| 2015/12/18 | 346 | 351 | 338 | 338 | -11 | -3.2% | 5,927,000 |
| 2015/12/17 | 350 | 354 | 347 | 349 | +3 | +0.9% | 4,831,000 |
| 2015/12/16 | 348 | 352 | 343 | 346 | +4 | +1.2% | 4,371,000 |
| 2015/12/15 | 346 | 349 | 341 | 342 | -7 | -2% | 6,663,000 |
| 2015/12/14 | 339 | 350 | 338 | 349 | +2 | +0.6% | 6,738,000 |
| 2015/12/11 | 340 | 348 | 338 | 347 | -1 | -0.3% | 7,034,000 |
| 2015/12/10 | 350 | 353 | 347 | 348 | -10 | -2.8% | 5,263,000 |
| 2015/12/09 | 360 | 363 | 356 | 358 | -5 | -1.4% | 4,468,000 |
| 2015/12/08 | 368 | 368 | 362 | 363 | -4 | -1.1% | 3,121,000 |
| 2015/12/07 | 368 | 370 | 366 | 367 | +4 | +1.1% | 2,939,000 |
| 2015/12/04 | 363 | 366 | 361 | 363 | -7 | -1.9% | 3,198,000 |
| 2015/12/03 | 367 | 373 | 365 | 370 | +1 | +0.3% | 3,695,000 |
2251～
2300
件表示中 / 3692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 | 273,300円 | +3.6% | +16.1% | 3.66% | 10.78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 | 262,700円 | +6.6% | +9.6% | 3.69% | 10.91倍 | 0.93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 | 166,900円 | +5.9% | +46.1% | 6.47% | 15.33倍 | 0.66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 | 291,700円 | +4.1% | +6.2% | 2.11% | 17.91倍 | 1.54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 | 352,200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
