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 |
|---|---|---|---|---|---|---|---|
| 2011/08/22 | 152 | 155 | 145 | 146 | -6 | -3.9% | 8,276,000 |
| 2011/08/19 | 152 | 156 | 151 | 152 | -4 | -2.6% | 7,570,000 |
| 2011/08/18 | 159 | 159 | 156 | 156 | -3 | -1.9% | 8,339,000 |
| 2011/08/17 | 160 | 162 | 158 | 159 | -2 | -1.2% | 6,530,000 |
| 2011/08/16 | 161 | 166 | 159 | 161 | +5 | +3.2% | 18,603,000 |
| 2011/08/15 | 162 | 162 | 155 | 156 | -4 | -2.5% | 10,138,000 |
| 2011/08/12 | 166 | 167 | 158 | 160 | -5 | -3% | 12,877,000 |
| 2011/08/11 | 165 | 168 | 163 | 165 | -5 | -2.9% | 5,761,000 |
| 2011/08/10 | 172 | 174 | 170 | 170 | +2 | +1.2% | 3,752,000 |
| 2011/08/09 | 167 | 171 | 158 | 168 | -4 | -2.3% | 9,572,000 |
| 2011/08/08 | 179 | 180 | 172 | 172 | -10 | -5.5% | 7,211,000 |
| 2011/08/05 | 173 | 182 | 172 | 182 | -1 | -0.5% | 13,217,000 |
| 2011/08/04 | 180 | 184 | 178 | 183 | +3 | +1.7% | 6,230,000 |
| 2011/08/03 | 181 | 182 | 178 | 180 | -4 | -2.2% | 4,328,000 |
| 2011/08/02 | 183 | 184 | 181 | 184 | -1 | -0.5% | 4,179,000 |
| 2011/08/01 | 179 | 188 | 179 | 185 | +5 | +2.8% | 7,654,000 |
| 2011/07/29 | 181 | 182 | 180 | 180 | ±0 | ±0% | 2,362,000 |
| 2011/07/28 | 182 | 183 | 180 | 180 | -4 | -2.2% | 3,008,000 |
| 2011/07/27 | 185 | 185 | 182 | 184 | -2 | -1.1% | 2,413,000 |
| 2011/07/26 | 184 | 187 | 183 | 186 | +3 | +1.6% | 3,827,000 |
| 2011/07/25 | 183 | 184 | 182 | 183 | ±0 | ±0% | 2,295,000 |
| 2011/07/22 | 185 | 186 | 182 | 183 | -1 | -0.5% | 2,513,000 |
| 2011/07/21 | 184 | 185 | 182 | 184 | +1 | +0.5% | 2,851,000 |
| 2011/07/20 | 187 | 187 | 182 | 183 | -2 | -1.1% | 4,395,000 |
| 2011/07/19 | 183 | 186 | 182 | 185 | +2 | +1.1% | 3,146,000 |
| 2011/07/15 | 183 | 185 | 182 | 183 | -1 | -0.5% | 3,878,000 |
| 2011/07/14 | 184 | 186 | 183 | 184 | ±0 | ±0% | 3,171,000 |
| 2011/07/13 | 184 | 187 | 183 | 184 | -1 | -0.5% | 3,309,000 |
| 2011/07/12 | 185 | 188 | 185 | 185 | -4 | -2.1% | 3,360,000 |
| 2011/07/11 | 191 | 191 | 189 | 189 | -3 | -1.6% | 2,947,000 |
| 2011/07/08 | 191 | 193 | 191 | 192 | +1 | +0.5% | 3,322,000 |
| 2011/07/07 | 187 | 192 | 187 | 191 | +4 | +2.1% | 7,172,000 |
| 2011/07/06 | 184 | 188 | 182 | 187 | +2 | +1.1% | 8,960,000 |
| 2011/07/05 | 190 | 190 | 183 | 185 | -6 | -3.1% | 8,820,000 |
| 2011/07/04 | 193 | 193 | 188 | 191 | -1 | -0.5% | 4,448,000 |
| 2011/07/01 | 192 | 194 | 191 | 192 | +2 | +1.1% | 4,173,000 |
| 2011/06/30 | 191 | 191 | 188 | 190 | -1 | -0.5% | 4,273,000 |
| 2011/06/29 | 188 | 191 | 187 | 191 | +5 | +2.7% | 6,650,000 |
| 2011/06/28 | 189 | 190 | 186 | 186 | -1 | -0.5% | 3,062,000 |
| 2011/06/27 | 186 | 188 | 185 | 187 | -1 | -0.5% | 2,956,000 |
| 2011/06/24 | 187 | 189 | 186 | 188 | +1 | +0.5% | 2,932,000 |
| 2011/06/23 | 186 | 190 | 186 | 187 | ±0 | ±0% | 5,504,000 |
| 2011/06/22 | 188 | 189 | 185 | 187 | -1 | -0.5% | 6,626,000 |
| 2011/06/21 | 188 | 188 | 186 | 188 | +1 | +0.5% | 2,592,000 |
| 2011/06/20 | 188 | 189 | 186 | 187 | +2 | +1.1% | 2,021,000 |
| 2011/06/17 | 191 | 191 | 185 | 185 | -5 | -2.6% | 4,531,000 |
| 2011/06/16 | 191 | 193 | 190 | 190 | -4 | -2.1% | 1,602,000 |
| 2011/06/15 | 194 | 195 | 192 | 194 | ±0 | ±0% | 3,844,000 |
| 2011/06/14 | 193 | 194 | 191 | 194 | +2 | +1% | 3,528,000 |
| 2011/06/13 | 188 | 192 | 187 | 192 | +3 | +1.6% | 2,813,000 |
3351～
3400
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
