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 |
|---|---|---|---|---|---|---|---|
| 2013/01/24 | 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 |
| 2012/12/21 | 150 | 151 | 146 | 147 | -3 | -2% | 5,951,000 |
| 2012/12/20 | 151 | 153 | 149 | 150 | -2 | -1.3% | 7,081,000 |
| 2012/12/19 | 150 | 153 | 149 | 152 | +3 | +2% | 8,748,000 |
| 2012/12/18 | 146 | 151 | 145 | 149 | +5 | +3.5% | 9,129,000 |
| 2012/12/17 | 145 | 146 | 143 | 144 | +2 | +1.4% | 4,927,000 |
| 2012/12/14 | 143 | 145 | 142 | 142 | -2 | -1.4% | 6,870,000 |
| 2012/12/13 | 144 | 146 | 143 | 144 | +3 | +2.1% | 4,421,000 |
| 2012/12/12 | 142 | 143 | 141 | 141 | +1 | +0.7% | 3,624,000 |
| 2012/12/11 | 142 | 144 | 140 | 140 | -2 | -1.4% | 3,770,000 |
| 2012/12/10 | 147 | 148 | 142 | 142 | -3 | -2.1% | 5,765,000 |
| 2012/12/07 | 146 | 147 | 145 | 145 | -1 | -0.7% | 2,409,000 |
| 2012/12/06 | 146 | 148 | 146 | 146 | ±0 | ±0% | 4,153,000 |
| 2012/12/05 | 147 | 148 | 145 | 146 | -1 | -0.7% | 2,406,000 |
| 2012/12/04 | 147 | 148 | 145 | 147 | -1 | -0.7% | 2,196,000 |
| 2012/12/03 | 148 | 149 | 146 | 148 | ±0 | ±0% | 3,221,000 |
| 2012/11/30 | 148 | 149 | 144 | 148 | +2 | +1.4% | 3,637,000 |
| 2012/11/29 | 145 | 148 | 145 | 146 | +2 | +1.4% | 3,000,000 |
| 2012/11/28 | 147 | 149 | 144 | 144 | -2 | -1.4% | 4,127,000 |
| 2012/11/27 | 144 | 147 | 143 | 146 | +1 | +0.7% | 4,954,000 |
| 2012/11/26 | 152 | 153 | 145 | 145 | -3 | -2% | 6,906,000 |
| 2012/11/22 | 142 | 148 | 142 | 148 | +9 | +6.5% | 7,247,000 |
| 2012/11/21 | 140 | 141 | 138 | 139 | ±0 | ±0% | 2,072,000 |
| 2012/11/20 | 141 | 141 | 139 | 139 | ±0 | ±0% | 2,638,000 |
| 2012/11/19 | 140 | 141 | 138 | 139 | +1 | +0.7% | 3,489,000 |
| 2012/11/16 | 135 | 140 | 135 | 138 | +4 | +3% | 5,478,000 |
| 2012/11/15 | 130 | 135 | 129 | 134 | +5 | +3.9% | 6,889,000 |
| 2012/11/14 | 132 | 133 | 129 | 129 | -3 | -2.3% | 4,871,000 |
| 2012/11/13 | 133 | 135 | 131 | 132 | -1 | -0.8% | 3,189,000 |
| 2012/11/12 | 133 | 134 | 132 | 133 | -1 | -0.7% | 3,583,000 |
| 2012/11/09 | 135 | 136 | 134 | 134 | -3 | -2.2% | 5,631,000 |
| 2012/11/08 | 143 | 143 | 136 | 137 | -8 | -5.5% | 6,017,000 |
| 2012/11/07 | 149 | 149 | 142 | 145 | -2 | -1.4% | 7,111,000 |
3001～
3050
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
