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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 3,347 | 3,390 | 3,324 | 3,389 | +76 | +2.3% | 318,400 |
| 2024/10/04 | 3,287 | 3,319 | 3,255 | 3,313 | +26 | +0.8% | 253,500 |
| 2024/10/03 | 3,320 | 3,320 | 3,277 | 3,287 | +44 | +1.4% | 186,400 |
| 2024/10/02 | 3,305 | 3,326 | 3,243 | 3,243 | -75 | -2.3% | 310,300 |
| 2024/10/01 | 3,243 | 3,334 | 3,218 | 3,318 | +75 | +2.3% | 338,300 |
| 2024/09/30 | 3,127 | 3,364 | 3,107 | 3,243 | -17 | -0.5% | 3,264,600 |
| 2024/09/27 | 3,210 | 3,262 | 3,190 | 3,260 | +52 | +1.6% | 503,900 |
| 2024/09/26 | 3,195 | 3,209 | 3,161 | 3,208 | +59 | +1.9% | 440,100 |
| 2024/09/25 | 3,132 | 3,164 | 3,103 | 3,149 | +3 | +0.1% | 345,000 |
| 2024/09/24 | 3,127 | 3,161 | 3,120 | 3,146 | +29 | +0.9% | 340,800 |
| 2024/09/20 | 3,110 | 3,144 | 3,110 | 3,117 | +48 | +1.6% | 362,800 |
| 2024/09/19 | 3,075 | 3,099 | 3,001 | 3,069 | +22 | +0.7% | 192,000 |
| 2024/09/18 | 3,044 | 3,050 | 3,001 | 3,047 | +13 | +0.4% | 278,300 |
| 2024/09/17 | 3,063 | 3,086 | 2,977 | 3,034 | -18 | -0.6% | 278,400 |
| 2024/09/13 | 3,082 | 3,093 | 3,040 | 3,052 | -20 | -0.7% | 341,600 |
| 2024/09/12 | 3,096 | 3,126 | 3,025 | 3,072 | +35 | +1.2% | 293,700 |
| 2024/09/11 | 3,096 | 3,097 | 2,998 | 3,037 | -91 | -2.9% | 297,400 |
| 2024/09/10 | 3,123 | 3,137 | 3,086 | 3,128 | +13 | +0.4% | 334,700 |
| 2024/09/09 | 3,082 | 3,120 | 3,044 | 3,115 | -37 | -1.2% | 388,400 |
| 2024/09/06 | 3,158 | 3,177 | 3,116 | 3,152 | +20 | +0.6% | 348,000 |
| 2024/09/05 | 3,008 | 3,176 | 2,979 | 3,132 | +10 | +0.3% | 1,062,600 |
| 2024/09/04 | 3,130 | 3,183 | 3,115 | 3,122 | +1 | ±0% | 652,100 |
| 2024/09/03 | 3,130 | 3,158 | 3,101 | 3,121 | -9 | -0.3% | 426,300 |
| 2024/09/02 | 3,150 | 3,161 | 3,101 | 3,130 | -3 | -0.1% | 343,000 |
| 2024/08/30 | 3,107 | 3,144 | 3,097 | 3,133 | +13 | +0.4% | 281,700 |
| 2024/08/29 | 3,124 | 3,132 | 3,077 | 3,120 | -1 | ±0% | 202,000 |
| 2024/08/28 | 3,106 | 3,135 | 3,088 | 3,121 | +85 | +2.8% | 445,900 |
| 2024/08/27 | 3,048 | 3,053 | 3,004 | 3,036 | +14 | +0.5% | 149,600 |
| 2024/08/26 | 3,054 | 3,054 | 2,999 | 3,022 | -30 | -1% | 200,000 |
| 2024/08/23 | 3,041 | 3,052 | 3,008 | 3,052 | +8 | +0.3% | 197,500 |
| 2024/08/22 | 3,044 | 3,067 | 3,009 | 3,044 | +21 | +0.7% | 199,600 |
| 2024/08/21 | 3,021 | 3,035 | 2,988.5 | 3,023 | -21 | -0.7% | 157,600 |
| 2024/08/20 | 3,030 | 3,056 | 3,006 | 3,044 | +52.5 | +1.8% | 223,300 |
| 2024/08/19 | 2,978.5 | 3,031 | 2,974 | 2,991.5 | +13 | +0.4% | 211,900 |
| 2024/08/16 | 2,981 | 3,009 | 2,966.5 | 2,978.5 | +50.5 | +1.7% | 220,600 |
| 2024/08/15 | 2,923 | 2,978 | 2,920.5 | 2,928 | +39 | +1.3% | 212,900 |
| 2024/08/14 | 2,905 | 2,905 | 2,850.5 | 2,889 | -40 | -1.4% | 348,400 |
| 2024/08/13 | 2,970 | 2,983.5 | 2,863 | 2,929 | +76 | +2.7% | 503,300 |
| 2024/08/09 | 2,790.5 | 3,040 | 2,762 | 2,853 | +131.5 | +4.8% | 1,010,700 |
| 2024/08/08 | 2,708 | 2,791.5 | 2,688 | 2,721.5 | -36.5 | -1.3% | 304,600 |
| 2024/08/07 | 2,641 | 2,808 | 2,615 | 2,758 | +29 | +1.1% | 374,300 |
| 2024/08/06 | 2,584.5 | 2,791 | 2,584.5 | 2,729 | +294.5 | +12.1% | 492,000 |
| 2024/08/05 | 2,740 | 2,740 | 2,378 | 2,434.5 | -443.5 | -15.4% | 595,200 |
| 2024/08/02 | 2,940 | 2,955.5 | 2,878 | 2,878 | -153 | -5% | 468,700 |
| 2024/08/01 | 3,037 | 3,062 | 2,993 | 3,031 | -67 | -2.2% | 285,900 |
| 2024/07/31 | 3,074 | 3,098 | 3,043 | 3,098 | +35 | +1.1% | 390,000 |
| 2024/07/30 | 3,096 | 3,110 | 3,038 | 3,063 | -31 | -1% | 897,300 |
| 2024/07/29 | 3,000 | 3,101 | 2,998 | 3,094 | +140.5 | +4.8% | 371,000 |
| 2024/07/26 | 2,930.5 | 2,980.5 | 2,911.5 | 2,953.5 | +27.5 | +0.9% | 301,500 |
| 2024/07/25 | 2,975 | 2,979.5 | 2,917 | 2,926 | -59.5 | -2% | 323,400 |
201～
250
件表示中 / 3754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 | 304,200円 | +3.6% | +16.1% | 3.29% | 12.00倍 | 0.72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 | 301,100円 | +8.3% | +9.3% | 3.45% | 11.61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 | 129,300円 | +2.1% | -8.6% | 4.02% | 33.66倍 | 1.74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 | 436,100円 | +1.6% | +15.6% | 3.67% | 8.28倍 | 0.58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 | 173,100円 | -1.1% | -13.8% | 5.78% | 17.48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
