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 |
|---|---|---|---|---|---|---|---|
| 2014/07/24 | 237 | 242 | 236 | 238 | +4 | +1.7% | 12,932,000 |
| 2014/07/23 | 235 | 238 | 233 | 234 | +2 | +0.9% | 15,568,000 |
| 2014/07/22 | 232 | 234 | 230 | 232 | -1 | -0.4% | 12,942,000 |
| 2014/07/18 | 231 | 233 | 228 | 233 | -2 | -0.9% | 11,906,000 |
| 2014/07/17 | 239 | 240 | 234 | 235 | -3 | -1.3% | 8,801,000 |
| 2014/07/16 | 241 | 245 | 238 | 238 | -3 | -1.2% | 9,342,000 |
| 2014/07/15 | 243 | 244 | 239 | 241 | ±0 | ±0% | 9,260,000 |
| 2014/07/14 | 244 | 247 | 240 | 241 | -4 | -1.6% | 12,149,000 |
| 2014/07/11 | 247 | 251 | 243 | 245 | -2 | -0.8% | 16,210,000 |
| 2014/07/10 | 252 | 253 | 247 | 247 | -4 | -1.6% | 10,611,000 |
| 2014/07/09 | 254 | 255 | 251 | 251 | -5 | -2% | 7,351,000 |
| 2014/07/08 | 254 | 256 | 253 | 256 | +1 | +0.4% | 7,780,000 |
| 2014/07/07 | 258 | 259 | 254 | 255 | -2 | -0.8% | 7,536,000 |
| 2014/07/04 | 258 | 260 | 255 | 257 | +1 | +0.4% | 11,219,000 |
| 2014/07/03 | 261 | 261 | 256 | 256 | -5 | -1.9% | 9,505,000 |
| 2014/07/02 | 263 | 264 | 260 | 261 | -1 | -0.4% | 5,614,000 |
| 2014/07/01 | 266 | 268 | 261 | 262 | -8 | -3% | 12,537,000 |
| 2014/06/30 | 267 | 270 | 264 | 270 | +3 | +1.1% | 3,740,000 |
| 2014/06/27 | 269 | 269 | 262 | 267 | ±0 | ±0% | 6,889,000 |
| 2014/06/26 | 268 | 269 | 264 | 267 | -2 | -0.7% | 4,362,000 |
| 2014/06/25 | 273 | 275 | 267 | 269 | -4 | -1.5% | 6,043,000 |
| 2014/06/24 | 266 | 274 | 263 | 273 | +6 | +2.2% | 12,767,000 |
| 2014/06/23 | 264 | 268 | 263 | 267 | +5 | +1.9% | 6,934,000 |
| 2014/06/20 | 264 | 265 | 261 | 262 | -2 | -0.8% | 9,693,000 |
| 2014/06/19 | 263 | 265 | 260 | 264 | +1 | +0.4% | 11,734,000 |
| 2014/06/18 | 259 | 264 | 255 | 263 | +8 | +3.1% | 32,279,000 |
| 2014/06/17 | 256 | 257 | 254 | 255 | -1 | -0.4% | 4,529,000 |
| 2014/06/16 | 259 | 260 | 256 | 256 | -4 | -1.5% | 6,046,000 |
| 2014/06/13 | 259 | 261 | 257 | 260 | +3 | +1.2% | 7,853,000 |
| 2014/06/12 | 258 | 260 | 256 | 257 | -4 | -1.5% | 8,046,000 |
| 2014/06/11 | 249 | 262 | 249 | 261 | +8 | +3.2% | 22,457,000 |
| 2014/06/10 | 258 | 259 | 252 | 253 | -7 | -2.7% | 15,557,000 |
| 2014/06/09 | 261 | 263 | 259 | 260 | -1 | -0.4% | 5,622,000 |
| 2014/06/06 | 259 | 261 | 259 | 261 | ±0 | ±0% | 4,457,000 |
| 2014/06/05 | 262 | 265 | 257 | 261 | -3 | -1.1% | 7,702,000 |
| 2014/06/04 | 263 | 265 | 261 | 264 | -1 | -0.4% | 5,432,000 |
| 2014/06/03 | 265 | 268 | 262 | 265 | -12 | -4.3% | 10,703,000 |
| 2014/06/02 | 274 | 277 | 273 | 277 | +5 | +1.8% | 3,836,000 |
| 2014/05/30 | 272 | 273 | 270 | 272 | -3 | -1.1% | 4,621,000 |
| 2014/05/29 | 272 | 276 | 270 | 275 | ±0 | ±0% | 3,121,000 |
| 2014/05/28 | 278 | 278 | 274 | 275 | -3 | -1.1% | 2,193,000 |
| 2014/05/27 | 275 | 279 | 274 | 278 | +5 | +1.8% | 3,158,000 |
| 2014/05/26 | 273 | 275 | 272 | 273 | +3 | +1.1% | 2,305,000 |
| 2014/05/23 | 270 | 273 | 268 | 270 | +1 | +0.4% | 3,382,000 |
| 2014/05/22 | 266 | 270 | 264 | 269 | +3 | +1.1% | 3,732,000 |
| 2014/05/21 | 262 | 266 | 261 | 266 | +3 | +1.1% | 3,882,000 |
| 2014/05/20 | 261 | 264 | 256 | 263 | +4 | +1.5% | 5,067,000 |
| 2014/05/19 | 257 | 261 | 256 | 259 | +4 | +1.6% | 3,991,000 |
| 2014/05/16 | 259 | 259 | 253 | 255 | -12 | -4.5% | 5,549,000 |
| 2014/05/15 | 270 | 271 | 263 | 267 | -6 | -2.2% | 5,598,000 |
2701～
2750
件表示中 / 3760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 | 324,700円 | -1.0% | +5.5% | 3.08% | 12.81倍 | 0.76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 | 319,100円 | +8.3% | +9.3% | 3.26% | 12.30倍 | 1.09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 | 132,600円 | +2.1% | -8.6% | 3.92% | 34.52倍 | 1.80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 | 431,200円 | +1.6% | +15.6% | 3.71% | 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 | 177,800円 | -1.1% | -13.8% | 5.62% | 17.96倍 | 0.71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
