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 |
|---|---|---|---|---|---|---|---|
| 2011/11/04 | 141 | 142 | 138 | 140 | +1 | +0.7% | 3,627,000 |
| 2011/11/02 | 142 | 143 | 139 | 139 | -6 | -4.1% | 3,405,000 |
| 2011/11/01 | 150 | 151 | 144 | 145 | -6 | -4% | 2,828,000 |
| 2011/10/31 | 153 | 155 | 151 | 151 | -1 | -0.7% | 3,608,000 |
| 2011/10/28 | 151 | 154 | 151 | 152 | +3 | +2% | 3,954,000 |
| 2011/10/27 | 145 | 149 | 144 | 149 | +4 | +2.8% | 1,268,000 |
| 2011/10/26 | 146 | 147 | 143 | 145 | -2 | -1.4% | 1,779,000 |
| 2011/10/25 | 148 | 149 | 146 | 147 | ±0 | ±0% | 1,446,000 |
| 2011/10/24 | 146 | 148 | 145 | 147 | +4 | +2.8% | 1,592,000 |
| 2011/10/21 | 143 | 145 | 143 | 143 | ±0 | ±0% | 1,080,000 |
| 2011/10/20 | 146 | 147 | 143 | 143 | -4 | -2.7% | 1,927,000 |
| 2011/10/19 | 151 | 151 | 146 | 147 | -3 | -2% | 3,187,000 |
| 2011/10/18 | 146 | 151 | 145 | 150 | +1 | +0.7% | 3,267,000 |
| 2011/10/17 | 146 | 149 | 145 | 149 | +7 | +4.9% | 3,099,000 |
| 2011/10/14 | 143 | 146 | 142 | 142 | -3 | -2.1% | 4,281,000 |
| 2011/10/13 | 146 | 147 | 144 | 145 | +1 | +0.7% | 2,334,000 |
| 2011/10/12 | 138 | 146 | 137 | 144 | +5 | +3.6% | 5,096,000 |
| 2011/10/11 | 139 | 141 | 138 | 139 | +4 | +3% | 4,254,000 |
| 2011/10/07 | 131 | 139 | 130 | 135 | +8 | +6.3% | 9,427,000 |
| 2011/10/06 | 130 | 132 | 127 | 127 | -2 | -1.6% | 4,940,000 |
| 2011/10/05 | 132 | 133 | 127 | 129 | -2 | -1.5% | 5,142,000 |
| 2011/10/04 | 132 | 134 | 131 | 131 | -4 | -3% | 4,651,000 |
| 2011/10/03 | 139 | 140 | 132 | 135 | -7 | -4.9% | 4,314,000 |
| 2011/09/30 | 142 | 144 | 140 | 142 | +1 | +0.7% | 3,841,000 |
| 2011/09/29 | 136 | 142 | 136 | 141 | +2 | +1.4% | 6,293,000 |
| 2011/09/28 | 140 | 142 | 137 | 139 | -2 | -1.4% | 5,618,000 |
| 2011/09/27 | 138 | 141 | 136 | 141 | +7 | +5.2% | 8,830,000 |
| 2011/09/26 | 141 | 141 | 134 | 134 | -7 | -5% | 8,212,000 |
| 2011/09/22 | 147 | 147 | 140 | 141 | -6 | -4.1% | 8,417,000 |
| 2011/09/21 | 152 | 152 | 147 | 147 | -8 | -5.2% | 11,120,000 |
| 2011/09/20 | 158 | 160 | 155 | 155 | -7 | -4.3% | 2,437,000 |
| 2011/09/16 | 157 | 163 | 156 | 162 | +7 | +4.5% | 4,730,000 |
| 2011/09/15 | 154 | 155 | 153 | 155 | +4 | +2.6% | 2,372,000 |
| 2011/09/14 | 153 | 157 | 151 | 151 | -3 | -1.9% | 3,659,000 |
| 2011/09/13 | 153 | 156 | 151 | 154 | +3 | +2% | 4,490,000 |
| 2011/09/12 | 150 | 154 | 150 | 151 | -3 | -1.9% | 4,816,000 |
| 2011/09/09 | 153 | 155 | 152 | 154 | +1 | +0.7% | 3,381,000 |
| 2011/09/08 | 158 | 159 | 150 | 153 | -4 | -2.5% | 7,255,000 |
| 2011/09/07 | 154 | 157 | 152 | 157 | +7 | +4.7% | 7,315,000 |
| 2011/09/06 | 158 | 159 | 149 | 150 | -8 | -5.1% | 9,196,000 |
| 2011/09/05 | 159 | 161 | 158 | 158 | -4 | -2.5% | 5,161,000 |
| 2011/09/02 | 165 | 166 | 161 | 162 | -5 | -3% | 4,217,000 |
| 2011/09/01 | 166 | 167 | 164 | 167 | ±0 | ±0% | 2,884,000 |
| 2011/08/31 | 165 | 168 | 163 | 167 | +1 | +0.6% | 4,241,000 |
| 2011/08/30 | 166 | 168 | 165 | 166 | +2 | +1.2% | 3,965,000 |
| 2011/08/29 | 162 | 166 | 161 | 164 | +2 | +1.2% | 5,277,000 |
| 2011/08/26 | 156 | 163 | 156 | 162 | +4 | +2.5% | 9,279,000 |
| 2011/08/25 | 154 | 160 | 153 | 158 | +9 | +6% | 11,864,000 |
| 2011/08/24 | 153 | 156 | 148 | 149 | +3 | +2.1% | 20,880,000 |
| 2011/08/23 | 147 | 148 | 144 | 146 | ±0 | ±0% | 7,337,000 |
3301～
3350
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
