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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 2,922 | 2,928 | 2,892 | 2,896.5 | -3.5 | -0.1% | 162,300 |
| 2024/04/22 | 2,898 | 2,900.5 | 2,867 | 2,900 | +43 | +1.5% | 134,600 |
| 2024/04/19 | 2,878 | 2,889.5 | 2,811 | 2,857 | -36.5 | -1.3% | 312,900 |
| 2024/04/18 | 2,885 | 2,912.5 | 2,868 | 2,893.5 | +24 | +0.8% | 161,200 |
| 2024/04/17 | 2,925 | 2,926.5 | 2,863 | 2,869.5 | -53.5 | -1.8% | 261,400 |
| 2024/04/16 | 2,962 | 2,967 | 2,914.5 | 2,923 | -73 | -2.4% | 248,400 |
| 2024/04/15 | 2,970 | 3,002 | 2,955 | 2,996 | -13 | -0.4% | 215,400 |
| 2024/04/12 | 3,027 | 3,027 | 2,989 | 3,009 | +16.5 | +0.6% | 244,200 |
| 2024/04/11 | 2,991 | 3,017 | 2,963.5 | 2,992.5 | -28.5 | -0.9% | 246,100 |
| 2024/04/10 | 3,001 | 3,033 | 2,996 | 3,021 | +25.5 | +0.9% | 229,400 |
| 2024/04/09 | 3,025 | 3,040 | 2,985 | 2,995.5 | -63.5 | -2.1% | 393,400 |
| 2024/04/08 | 3,017 | 3,087 | 3,010 | 3,059 | +64 | +2.1% | 410,600 |
| 2024/04/05 | 2,967 | 2,998.5 | 2,943.5 | 2,995 | +10 | +0.3% | 237,500 |
| 2024/04/04 | 2,980 | 3,015 | 2,969.5 | 2,985 | +9.5 | +0.3% | 427,600 |
| 2024/04/03 | 2,889.5 | 3,047 | 2,888.5 | 2,975.5 | +96.5 | +3.4% | 692,600 |
| 2024/04/02 | 2,833.5 | 2,888 | 2,822.5 | 2,879 | +30.5 | +1.1% | 297,000 |
| 2024/04/01 | 2,897.5 | 2,900 | 2,847 | 2,848.5 | -39.5 | -1.4% | 219,400 |
| 2024/03/29 | 2,910 | 2,914.5 | 2,886.5 | 2,888 | +3 | +0.1% | 314,200 |
| 2024/03/28 | 2,930 | 2,932 | 2,867.5 | 2,885 | -65 | -2.2% | 286,500 |
| 2024/03/27 | 2,971.5 | 2,974.5 | 2,941 | 2,950 | -21 | -0.7% | 328,400 |
| 2024/03/26 | 2,940.5 | 2,974.5 | 2,924 | 2,971 | +64.5 | +2.2% | 254,100 |
| 2024/03/25 | 2,972.5 | 2,972.5 | 2,903 | 2,906.5 | -16 | -0.5% | 251,100 |
| 2024/03/22 | 2,940 | 2,940 | 2,912.5 | 2,922.5 | -17.5 | -0.6% | 183,200 |
| 2024/03/21 | 2,918.5 | 2,958.5 | 2,914 | 2,940 | +41 | +1.4% | 225,200 |
| 2024/03/19 | 2,865 | 2,910 | 2,865 | 2,899 | +34 | +1.2% | 157,900 |
| 2024/03/18 | 2,828.5 | 2,865 | 2,818.5 | 2,865 | +31.5 | +1.1% | 172,900 |
| 2024/03/15 | 2,808 | 2,835 | 2,806 | 2,833.5 | -4.5 | -0.2% | 246,200 |
| 2024/03/14 | 2,826 | 2,842 | 2,802.5 | 2,838 | -5 | -0.2% | 226,200 |
| 2024/03/13 | 2,902 | 2,941 | 2,843 | 2,843 | -58 | -2% | 194,400 |
| 2024/03/12 | 2,861.5 | 2,904 | 2,837 | 2,901 | +19 | +0.7% | 216,400 |
| 2024/03/11 | 2,933.5 | 2,947 | 2,858.5 | 2,882 | -68 | -2.3% | 216,000 |
| 2024/03/08 | 2,936 | 2,967 | 2,934.5 | 2,950 | +24.5 | +0.8% | 283,700 |
| 2024/03/07 | 2,936.5 | 2,967 | 2,923 | 2,925.5 | +25.5 | +0.9% | 364,900 |
| 2024/03/06 | 2,855 | 2,905 | 2,850.5 | 2,900 | +30.5 | +1.1% | 259,700 |
| 2024/03/05 | 2,875 | 2,891 | 2,859.5 | 2,869.5 | +13.5 | +0.5% | 228,700 |
| 2024/03/04 | 2,911 | 2,913 | 2,855.5 | 2,856 | -68.5 | -2.3% | 341,000 |
| 2024/03/01 | 2,900 | 2,935 | 2,886 | 2,924.5 | +37.5 | +1.3% | 193,000 |
| 2024/02/29 | 2,934 | 2,940 | 2,882 | 2,887 | -43 | -1.5% | 353,800 |
| 2024/02/28 | 2,954.5 | 2,959.5 | 2,921 | 2,930 | -21.5 | -0.7% | 271,900 |
| 2024/02/27 | 2,986.5 | 2,986.5 | 2,944 | 2,951.5 | -34 | -1.1% | 350,300 |
| 2024/02/26 | 2,980 | 2,995 | 2,960 | 2,985.5 | +9.5 | +0.3% | 189,000 |
| 2024/02/22 | 3,020 | 3,026 | 2,947.5 | 2,976 | -12 | -0.4% | 437,200 |
| 2024/02/21 | 2,969.5 | 3,007 | 2,951 | 2,988 | +38 | +1.3% | 518,800 |
| 2024/02/20 | 2,981 | 2,981 | 2,938 | 2,950 | -70 | -2.3% | 409,400 |
| 2024/02/19 | 2,921.5 | 3,020 | 2,916 | 3,020 | +90.5 | +3.1% | 449,500 |
| 2024/02/16 | 2,929 | 2,969.5 | 2,907.5 | 2,929.5 | +0.5 | ±0% | 415,400 |
| 2024/02/15 | 2,917 | 2,954.5 | 2,888 | 2,929 | +36 | +1.2% | 580,800 |
| 2024/02/14 | 2,917 | 2,978 | 2,868.5 | 2,893 | +8.5 | +0.3% | 690,500 |
| 2024/02/13 | 2,800 | 2,958 | 2,758 | 2,884.5 | +84.5 | +3% | 1,231,200 |
| 2024/02/09 | 2,796.5 | 2,804 | 2,768.5 | 2,800 | ±0 | ±0% | 314,000 |
251～
300
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
