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 |
|---|---|---|---|---|---|---|---|
| 2011/07/26 | 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 |
| 2011/06/10 | 191 | 193 | 189 | 189 | -1 | -0.5% | 4,603,000 |
| 2011/06/09 | 190 | 192 | 188 | 190 | -2 | -1% | 5,430,000 |
| 2011/06/08 | 185 | 194 | 185 | 192 | +9 | +4.9% | 12,416,000 |
| 2011/06/07 | 178 | 184 | 178 | 183 | +5 | +2.8% | 5,114,000 |
| 2011/06/06 | 180 | 181 | 175 | 178 | -3 | -1.7% | 6,734,000 |
| 2011/06/03 | 186 | 188 | 180 | 181 | -5 | -2.7% | 4,672,000 |
| 2011/06/02 | 188 | 188 | 185 | 186 | -5 | -2.6% | 3,727,000 |
| 2011/06/01 | 193 | 194 | 190 | 191 | -3 | -1.5% | 5,010,000 |
| 2011/05/31 | 191 | 195 | 189 | 194 | +1 | +0.5% | 4,412,000 |
| 2011/05/30 | 187 | 194 | 186 | 193 | +4 | +2.1% | 4,763,000 |
| 2011/05/27 | 189 | 191 | 188 | 189 | -1 | -0.5% | 2,772,000 |
| 2011/05/26 | 188 | 191 | 187 | 190 | +3 | +1.6% | 4,524,000 |
| 2011/05/25 | 191 | 191 | 185 | 187 | -3 | -1.6% | 5,226,000 |
| 2011/05/24 | 191 | 192 | 188 | 190 | -5 | -2.6% | 6,080,000 |
| 2011/05/23 | 199 | 199 | 194 | 195 | -3 | -1.5% | 2,842,000 |
| 2011/05/20 | 201 | 201 | 198 | 198 | -1 | -0.5% | 2,674,000 |
| 2011/05/19 | 205 | 206 | 198 | 199 | -6 | -2.9% | 5,187,000 |
| 2011/05/18 | 202 | 206 | 200 | 205 | +6 | +3% | 8,577,000 |
| 2011/05/17 | 197 | 201 | 197 | 199 | -2 | -1% | 8,108,000 |
3401～
3450
件表示中 / 3723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 | 281,300円 | +3.6% | +16.1% | 3.55% | 11.09倍 | 0.66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 | 131,800円 | +2.1% | -8.6% | 3.95% | 34.31倍 | 1.77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% | 10.34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 |
| 日触媒 | 163,400円 | -1.1% | -13.8% | 6.12% | 16.51倍 | 0.64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 |
| カネカ | 385,900円 | +1.6% | +15.6% | 4.15% | 7.34倍 | 0.51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 |
市場注目の銘柄
チャート関連のコラム
