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 |
|---|---|---|---|---|---|---|---|
| 2013/03/12 | 210 | 211 | 208 | 209 | ±0 | ±0% | 5,136,000 |
| 2013/03/11 | 210 | 218 | 208 | 209 | +5 | +2.5% | 8,640,000 |
| 2013/03/08 | 199 | 206 | 199 | 204 | +7 | +3.6% | 6,897,000 |
| 2013/03/07 | 199 | 205 | 197 | 197 | -1 | -0.5% | 7,863,000 |
| 2013/03/06 | 197 | 199 | 195 | 198 | +3 | +1.5% | 4,802,000 |
| 2013/03/05 | 192 | 199 | 191 | 195 | +5 | +2.6% | 7,473,000 |
| 2013/03/04 | 188 | 191 | 187 | 190 | +3 | +1.6% | 5,406,000 |
| 2013/03/01 | 187 | 187 | 184 | 187 | +1 | +0.5% | 4,520,000 |
| 2013/02/28 | 183 | 186 | 181 | 186 | +6 | +3.3% | 7,669,000 |
| 2013/02/27 | 185 | 186 | 179 | 180 | -5 | -2.7% | 9,905,000 |
| 2013/02/26 | 181 | 187 | 181 | 185 | -1 | -0.5% | 5,510,000 |
| 2013/02/25 | 187 | 187 | 185 | 186 | ±0 | ±0% | 3,458,000 |
| 2013/02/22 | 182 | 186 | 180 | 186 | +1 | +0.5% | 4,116,000 |
| 2013/02/21 | 183 | 186 | 182 | 185 | +1 | +0.5% | 3,946,000 |
| 2013/02/20 | 187 | 187 | 183 | 184 | +1 | +0.5% | 3,740,000 |
| 2013/02/19 | 185 | 187 | 182 | 183 | -1 | -0.5% | 5,320,000 |
| 2013/02/18 | 178 | 184 | 178 | 184 | +7 | +4% | 4,745,000 |
| 2013/02/15 | 179 | 182 | 172 | 177 | -2 | -1.1% | 6,308,000 |
| 2013/02/14 | 179 | 182 | 177 | 179 | -1 | -0.6% | 6,712,000 |
| 2013/02/13 | 186 | 187 | 179 | 180 | -8 | -4.3% | 5,570,000 |
| 2013/02/12 | 190 | 191 | 185 | 188 | +1 | +0.5% | 8,075,000 |
| 2013/02/08 | 185 | 189 | 183 | 187 | +1 | +0.5% | 8,392,000 |
| 2013/02/07 | 181 | 189 | 179 | 186 | +8 | +4.5% | 11,633,000 |
| 2013/02/06 | 175 | 179 | 174 | 178 | +8 | +4.7% | 5,743,000 |
| 2013/02/05 | 174 | 176 | 168 | 170 | -8 | -4.5% | 9,132,000 |
| 2013/02/04 | 179 | 180 | 176 | 178 | ±0 | ±0% | 8,405,000 |
| 2013/02/01 | 183 | 183 | 174 | 178 | -3 | -1.7% | 8,144,000 |
| 2013/01/31 | 179 | 183 | 173 | 181 | +4 | +2.3% | 11,394,000 |
| 2013/01/30 | 174 | 177 | 173 | 177 | +6 | +3.5% | 6,428,000 |
| 2013/01/29 | 173 | 176 | 171 | 171 | -2 | -1.2% | 6,923,000 |
| 2013/01/28 | 168 | 174 | 167 | 173 | +7 | +4.2% | 14,153,000 |
| 2013/01/25 | 162 | 166 | 161 | 166 | +7 | +4.4% | 8,509,000 |
| 2013/01/24 | 156 | 160 | 156 | 159 | +3 | +1.9% | 3,699,000 |
| 2013/01/23 | 161 | 162 | 156 | 156 | -5 | -3.1% | 5,638,000 |
| 2013/01/22 | 162 | 163 | 160 | 161 | ±0 | ±0% | 6,340,000 |
| 2013/01/21 | 165 | 165 | 160 | 161 | -5 | -3% | 7,271,000 |
| 2013/01/18 | 167 | 168 | 165 | 166 | +2 | +1.2% | 5,522,000 |
| 2013/01/17 | 165 | 167 | 161 | 164 | ±0 | ±0% | 5,543,000 |
| 2013/01/16 | 168 | 169 | 162 | 164 | -3 | -1.8% | 7,213,000 |
| 2013/01/15 | 164 | 168 | 164 | 167 | +5 | +3.1% | 9,467,000 |
| 2013/01/11 | 163 | 164 | 161 | 162 | +1 | +0.6% | 3,396,000 |
| 2013/01/10 | 159 | 163 | 158 | 161 | +4 | +2.5% | 5,519,000 |
| 2013/01/09 | 156 | 159 | 155 | 157 | ±0 | ±0% | 4,756,000 |
| 2013/01/08 | 158 | 160 | 157 | 157 | ±0 | ±0% | 5,190,000 |
| 2013/01/07 | 163 | 163 | 157 | 157 | -5 | -3.1% | 6,382,000 |
| 2013/01/04 | 164 | 165 | 162 | 162 | +3 | +1.9% | 4,670,000 |
| 2012/12/28 | 160 | 164 | 159 | 159 | +4 | +2.6% | 9,033,000 |
| 2012/12/27 | 155 | 157 | 154 | 155 | +2 | +1.3% | 6,415,000 |
| 2012/12/26 | 150 | 154 | 149 | 153 | +5 | +3.4% | 7,785,000 |
| 2012/12/25 | 150 | 151 | 147 | 148 | +1 | +0.7% | 4,044,000 |
3001～
3050
件表示中 / 3724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 | 283,200円 | +3.6% | +16.1% | 3.53% | 11.17倍 | 0.67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 |
| ポーラオルＨＤ | 132,200円 | +2.1% | -8.6% | 3.93% | 34.42倍 | 1.78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 |
| ＡＤＥＫＡ | 268,500円 | +8.3% | +9.3% | 3.87% | 10.35倍 | 0.92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 |
| カネカ | 387,700円 | +1.6% | +15.6% | 4.13% | 7.38倍 | 0.52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 | 163,300円 | -1.1% | -13.8% | 6.12% | 16.49倍 | 0.65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
