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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,971.5 | 2,974.5 | 2,941 | 2,950 | -21 | -0.7% | 328,400 |
| 2024/03/26 | 2,940.5 | 2,974.5 | 2,924 | 2,971 | +64.5 | +2.2% | 254,100 |
| 2024/03/25 | 2,972.5 | 2,972.5 | 2,903 | 2,906.5 | -16 | -0.5% | 251,100 |
| 2024/03/22 | 2,940 | 2,940 | 2,912.5 | 2,922.5 | -17.5 | -0.6% | 183,200 |
| 2024/03/21 | 2,918.5 | 2,958.5 | 2,914 | 2,940 | +41 | +1.4% | 225,200 |
| 2024/03/19 | 2,865 | 2,910 | 2,865 | 2,899 | +34 | +1.2% | 157,900 |
| 2024/03/18 | 2,828.5 | 2,865 | 2,818.5 | 2,865 | +31.5 | +1.1% | 172,900 |
| 2024/03/15 | 2,808 | 2,835 | 2,806 | 2,833.5 | -4.5 | -0.2% | 246,200 |
| 2024/03/14 | 2,826 | 2,842 | 2,802.5 | 2,838 | -5 | -0.2% | 226,200 |
| 2024/03/13 | 2,902 | 2,941 | 2,843 | 2,843 | -58 | -2% | 194,400 |
| 2024/03/12 | 2,861.5 | 2,904 | 2,837 | 2,901 | +19 | +0.7% | 216,400 |
| 2024/03/11 | 2,933.5 | 2,947 | 2,858.5 | 2,882 | -68 | -2.3% | 216,000 |
| 2024/03/08 | 2,936 | 2,967 | 2,934.5 | 2,950 | +24.5 | +0.8% | 283,700 |
| 2024/03/07 | 2,936.5 | 2,967 | 2,923 | 2,925.5 | +25.5 | +0.9% | 364,900 |
| 2024/03/06 | 2,855 | 2,905 | 2,850.5 | 2,900 | +30.5 | +1.1% | 259,700 |
| 2024/03/05 | 2,875 | 2,891 | 2,859.5 | 2,869.5 | +13.5 | +0.5% | 228,700 |
| 2024/03/04 | 2,911 | 2,913 | 2,855.5 | 2,856 | -68.5 | -2.3% | 341,000 |
| 2024/03/01 | 2,900 | 2,935 | 2,886 | 2,924.5 | +37.5 | +1.3% | 193,000 |
| 2024/02/29 | 2,934 | 2,940 | 2,882 | 2,887 | -43 | -1.5% | 353,800 |
| 2024/02/28 | 2,954.5 | 2,959.5 | 2,921 | 2,930 | -21.5 | -0.7% | 271,900 |
| 2024/02/27 | 2,986.5 | 2,986.5 | 2,944 | 2,951.5 | -34 | -1.1% | 350,300 |
| 2024/02/26 | 2,980 | 2,995 | 2,960 | 2,985.5 | +9.5 | +0.3% | 189,000 |
| 2024/02/22 | 3,020 | 3,026 | 2,947.5 | 2,976 | -12 | -0.4% | 437,200 |
| 2024/02/21 | 2,969.5 | 3,007 | 2,951 | 2,988 | +38 | +1.3% | 518,800 |
| 2024/02/20 | 2,981 | 2,981 | 2,938 | 2,950 | -70 | -2.3% | 409,400 |
| 2024/02/19 | 2,921.5 | 3,020 | 2,916 | 3,020 | +90.5 | +3.1% | 449,500 |
| 2024/02/16 | 2,929 | 2,969.5 | 2,907.5 | 2,929.5 | +0.5 | ±0% | 415,400 |
| 2024/02/15 | 2,917 | 2,954.5 | 2,888 | 2,929 | +36 | +1.2% | 580,800 |
| 2024/02/14 | 2,917 | 2,978 | 2,868.5 | 2,893 | +8.5 | +0.3% | 690,500 |
| 2024/02/13 | 2,800 | 2,958 | 2,758 | 2,884.5 | +84.5 | +3% | 1,231,200 |
| 2024/02/09 | 2,796.5 | 2,804 | 2,768.5 | 2,800 | ±0 | ±0% | 314,000 |
| 2024/02/08 | 2,792.5 | 2,815 | 2,765 | 2,800 | -1.5 | -0.1% | 294,400 |
| 2024/02/07 | 2,787.5 | 2,818.5 | 2,779.5 | 2,801.5 | +16 | +0.6% | 215,500 |
| 2024/02/06 | 2,789 | 2,810 | 2,779.5 | 2,785.5 | -7.5 | -0.3% | 258,500 |
| 2024/02/05 | 2,759 | 2,800 | 2,750.5 | 2,793 | +42.5 | +1.5% | 155,500 |
| 2024/02/02 | 2,750 | 2,767.5 | 2,736 | 2,750.5 | +5.5 | +0.2% | 174,700 |
| 2024/02/01 | 2,771 | 2,773.5 | 2,740.5 | 2,745 | -50 | -1.8% | 304,500 |
| 2024/01/31 | 2,780.5 | 2,795 | 2,753 | 2,795 | -2.5 | -0.1% | 372,400 |
| 2024/01/30 | 2,820 | 2,834.5 | 2,789 | 2,797.5 | -13.5 | -0.5% | 328,700 |
| 2024/01/29 | 2,822 | 2,828 | 2,802.5 | 2,811 | +3 | +0.1% | 234,400 |
| 2024/01/26 | 2,829.5 | 2,830 | 2,793.5 | 2,808 | -34.5 | -1.2% | 386,900 |
| 2024/01/25 | 2,760 | 2,860 | 2,755.5 | 2,842.5 | +147.5 | +5.5% | 1,307,600 |
| 2024/01/24 | 2,687 | 2,713 | 2,672.5 | 2,695 | +7.5 | +0.3% | 239,300 |
| 2024/01/23 | 2,684 | 2,703.5 | 2,672 | 2,687.5 | +11.5 | +0.4% | 304,600 |
| 2024/01/22 | 2,658.5 | 2,679.5 | 2,653.5 | 2,676 | +19.5 | +0.7% | 136,900 |
| 2024/01/19 | 2,641.5 | 2,671.5 | 2,638 | 2,656.5 | +5.5 | +0.2% | 172,400 |
| 2024/01/18 | 2,665.5 | 2,683 | 2,647 | 2,651 | -24 | -0.9% | 200,900 |
| 2024/01/17 | 2,699 | 2,724.5 | 2,673.5 | 2,675 | +6 | +0.2% | 359,200 |
| 2024/01/16 | 2,664 | 2,703 | 2,663.5 | 2,669 | +5.5 | +0.2% | 372,300 |
| 2024/01/15 | 2,677 | 2,683 | 2,653 | 2,663.5 | -26 | -1% | 279,800 |
301～
350
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 | 285,000円 | +3.6% | +16.1% | 3.51% | 11.24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 | 132,500円 | +2.1% | -8.6% | 3.92% | 34.50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 | 271,000円 | +8.3% | +9.3% | 3.84% | 10.44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 | 165,400円 | -1.1% | -13.8% | 6.05% | 16.71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 |
| カネカ | 390,900円 | +1.6% | +15.6% | 4.09% | 7.44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 |
市場注目の銘柄
チャート関連のコラム
