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 |
|---|---|---|---|---|---|---|---|
| 2015/04/21 | 368 | 378 | 368 | 378 | +9 | +2.4% | 5,701,000 |
| 2015/04/20 | 369 | 373 | 366 | 369 | -2 | -0.5% | 2,949,000 |
| 2015/04/17 | 370 | 376 | 367 | 371 | ±0 | ±0% | 4,056,000 |
| 2015/04/16 | 373 | 376 | 365 | 371 | -2 | -0.5% | 5,248,000 |
| 2015/04/15 | 365 | 377 | 356 | 373 | -3 | -0.8% | 11,295,000 |
| 2015/04/14 | 372 | 376 | 369 | 376 | +4 | +1.1% | 3,349,000 |
| 2015/04/13 | 372 | 375 | 369 | 372 | +5 | +1.4% | 4,664,000 |
| 2015/04/10 | 375 | 375 | 364 | 367 | -8 | -2.1% | 6,713,000 |
| 2015/04/09 | 372 | 378 | 369 | 375 | +4 | +1.1% | 4,955,000 |
| 2015/04/08 | 374 | 379 | 367 | 371 | ±0 | ±0% | 6,900,000 |
| 2015/04/07 | 365 | 376 | 364 | 371 | +13 | +3.6% | 10,773,000 |
| 2015/04/06 | 347 | 366 | 345 | 358 | +13 | +3.8% | 10,654,000 |
| 2015/04/03 | 350 | 350 | 341 | 345 | +1 | +0.3% | 4,483,000 |
| 2015/04/02 | 338 | 349 | 337 | 344 | +7 | +2.1% | 6,503,000 |
| 2015/04/01 | 346 | 350 | 335 | 337 | -13 | -3.7% | 8,023,000 |
| 2015/03/31 | 357 | 360 | 349 | 350 | -1 | -0.3% | 5,946,000 |
| 2015/03/30 | 348 | 352 | 345 | 351 | +2 | +0.6% | 5,253,000 |
| 2015/03/27 | 340 | 354 | 340 | 349 | +7 | +2% | 7,689,000 |
| 2015/03/26 | 339 | 345 | 338 | 342 | -2 | -0.6% | 3,701,000 |
| 2015/03/25 | 340 | 345 | 337 | 344 | +3 | +0.9% | 4,215,000 |
| 2015/03/24 | 343 | 347 | 339 | 341 | -6 | -1.7% | 3,415,000 |
| 2015/03/23 | 348 | 349 | 343 | 347 | +3 | +0.9% | 5,053,000 |
| 2015/03/20 | 350 | 350 | 340 | 344 | -4 | -1.1% | 5,540,000 |
| 2015/03/19 | 347 | 350 | 342 | 348 | +3 | +0.9% | 5,549,000 |
| 2015/03/18 | 345 | 347 | 342 | 345 | ±0 | ±0% | 3,095,000 |
| 2015/03/17 | 351 | 351 | 344 | 345 | -4 | -1.1% | 4,557,000 |
| 2015/03/16 | 354 | 356 | 347 | 349 | -9 | -2.5% | 5,457,000 |
| 2015/03/13 | 358 | 359 | 354 | 358 | +4 | +1.1% | 8,032,000 |
| 2015/03/12 | 346 | 355 | 345 | 354 | +10 | +2.9% | 5,756,000 |
| 2015/03/11 | 334 | 349 | 334 | 344 | +7 | +2.1% | 6,054,000 |
| 2015/03/10 | 340 | 344 | 335 | 337 | -1 | -0.3% | 3,583,000 |
| 2015/03/09 | 340 | 342 | 336 | 338 | -7 | -2% | 4,446,000 |
| 2015/03/06 | 348 | 352 | 343 | 345 | ±0 | ±0% | 4,525,000 |
| 2015/03/05 | 337 | 346 | 337 | 345 | +6 | +1.8% | 4,803,000 |
| 2015/03/04 | 335 | 341 | 333 | 339 | -1 | -0.3% | 4,435,000 |
| 2015/03/03 | 343 | 348 | 340 | 340 | -6 | -1.7% | 6,230,000 |
| 2015/03/02 | 344 | 350 | 341 | 346 | +2 | +0.6% | 6,642,000 |
| 2015/02/27 | 340 | 345 | 338 | 344 | +3 | +0.9% | 6,748,000 |
| 2015/02/26 | 334 | 343 | 333 | 341 | +8 | +2.4% | 7,739,000 |
| 2015/02/25 | 339 | 344 | 329 | 333 | +1 | +0.3% | 14,282,000 |
| 2015/02/24 | 329 | 337 | 326 | 332 | +10 | +3.1% | 13,894,000 |
| 2015/02/23 | 324 | 325 | 319 | 322 | -1 | -0.3% | 6,317,000 |
| 2015/02/20 | 320 | 323 | 316 | 323 | ±0 | ±0% | 6,168,000 |
| 2015/02/19 | 320 | 324 | 319 | 323 | +2 | +0.6% | 4,096,000 |
| 2015/02/18 | 323 | 327 | 318 | 321 | -2 | -0.6% | 8,372,000 |
| 2015/02/17 | 325 | 327 | 319 | 323 | -3 | -0.9% | 7,456,000 |
| 2015/02/16 | 310 | 329 | 310 | 326 | +20 | +6.5% | 17,582,000 |
| 2015/02/13 | 292 | 310 | 289 | 306 | +14 | +4.8% | 10,041,000 |
| 2015/02/12 | 293 | 301 | 292 | 292 | +3 | +1% | 6,488,000 |
| 2015/02/10 | 296 | 302 | 287 | 289 | -6 | -2% | 7,288,000 |
2451～
2500
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
