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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 148 | 152 | 147 | 152 | +4 | +2.7% | 6,641,000 |
| 2010/08/12 | 144 | 149 | 142 | 148 | ±0 | ±0% | 10,488,000 |
| 2010/08/11 | 153 | 155 | 148 | 148 | -7 | -4.5% | 9,132,000 |
| 2010/08/10 | 150 | 156 | 149 | 155 | +6 | +4% | 11,956,000 |
| 2010/08/09 | 149 | 150 | 147 | 149 | -2 | -1.3% | 6,568,000 |
| 2010/08/06 | 147 | 153 | 144 | 151 | +4 | +2.7% | 12,600,000 |
| 2010/08/05 | 147 | 147 | 145 | 147 | +3 | +2.1% | 2,719,000 |
| 2010/08/04 | 150 | 151 | 143 | 144 | -4 | -2.7% | 11,437,000 |
| 2010/08/03 | 147 | 148 | 146 | 148 | +2 | +1.4% | 3,437,000 |
| 2010/08/02 | 143 | 147 | 142 | 146 | +3 | +2.1% | 5,484,000 |
| 2010/07/30 | 145 | 146 | 143 | 143 | -4 | -2.7% | 4,534,000 |
| 2010/07/29 | 146 | 149 | 145 | 147 | ±0 | ±0% | 6,948,000 |
| 2010/07/28 | 142 | 148 | 141 | 147 | +7 | +5% | 4,808,000 |
| 2010/07/27 | 141 | 143 | 140 | 140 | -1 | -0.7% | 3,853,000 |
| 2010/07/26 | 140 | 141 | 138 | 141 | +3 | +2.2% | 3,351,000 |
| 2010/07/23 | 141 | 141 | 137 | 138 | +1 | +0.7% | 4,229,000 |
| 2010/07/22 | 137 | 138 | 136 | 137 | -1 | -0.7% | 2,386,000 |
| 2010/07/21 | 139 | 139 | 137 | 138 | ±0 | ±0% | 1,721,000 |
| 2010/07/20 | 137 | 139 | 136 | 138 | -2 | -1.4% | 4,763,000 |
| 2010/07/16 | 143 | 143 | 139 | 140 | -5 | -3.4% | 4,012,000 |
| 2010/07/15 | 147 | 147 | 145 | 145 | -3 | -2% | 2,520,000 |
| 2010/07/14 | 148 | 149 | 147 | 148 | +2 | +1.4% | 2,635,000 |
| 2010/07/13 | 146 | 149 | 145 | 146 | +1 | +0.7% | 5,421,000 |
| 2010/07/12 | 147 | 148 | 145 | 145 | -1 | -0.7% | 3,641,000 |
| 2010/07/09 | 147 | 148 | 146 | 146 | -1 | -0.7% | 3,728,000 |
| 2010/07/08 | 148 | 149 | 146 | 147 | +1 | +0.7% | 4,802,000 |
| 2010/07/07 | 145 | 147 | 143 | 146 | -1 | -0.7% | 5,698,000 |
| 2010/07/06 | 144 | 147 | 140 | 147 | +2 | +1.4% | 5,949,000 |
| 2010/07/05 | 144 | 147 | 142 | 145 | +10 | +7.4% | 11,246,000 |
| 2010/07/02 | 135 | 138 | 134 | 135 | ±0 | ±0% | 5,444,000 |
| 2010/07/01 | 136 | 138 | 135 | 135 | -3 | -2.2% | 3,485,000 |
| 2010/06/30 | 138 | 139 | 135 | 138 | -4 | -2.8% | 6,902,000 |
| 2010/06/29 | 143 | 144 | 140 | 142 | -1 | -0.7% | 5,098,000 |
| 2010/06/28 | 144 | 144 | 142 | 143 | -1 | -0.7% | 4,919,000 |
| 2010/06/25 | 147 | 147 | 144 | 144 | -4 | -2.7% | 5,028,000 |
| 2010/06/24 | 146 | 149 | 146 | 148 | +2 | +1.4% | 5,404,000 |
| 2010/06/23 | 146 | 147 | 145 | 146 | -2 | -1.4% | 6,769,000 |
| 2010/06/22 | 147 | 149 | 146 | 148 | +1 | +0.7% | 6,380,000 |
| 2010/06/21 | 147 | 149 | 146 | 147 | +2 | +1.4% | 3,653,000 |
| 2010/06/18 | 149 | 149 | 145 | 145 | -5 | -3.3% | 7,919,000 |
| 2010/06/17 | 149 | 151 | 148 | 150 | +1 | +0.7% | 5,556,000 |
| 2010/06/16 | 151 | 151 | 149 | 149 | +2 | +1.4% | 6,522,000 |
| 2010/06/15 | 149 | 150 | 147 | 147 | -2 | -1.3% | 5,472,000 |
| 2010/06/14 | 143 | 149 | 142 | 149 | +8 | +5.7% | 9,269,000 |
| 2010/06/11 | 143 | 144 | 140 | 141 | +1 | +0.7% | 8,560,000 |
| 2010/06/10 | 143 | 143 | 139 | 140 | -2 | -1.4% | 6,277,000 |
| 2010/06/09 | 142 | 144 | 141 | 142 | ±0 | ±0% | 5,204,000 |
| 2010/06/08 | 143 | 147 | 141 | 142 | -4 | -2.7% | 11,574,000 |
| 2010/06/07 | 146 | 147 | 144 | 146 | -4 | -2.7% | 11,746,000 |
| 2010/06/04 | 153 | 154 | 149 | 150 | -3 | -2% | 18,169,000 |
3601～
3650
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
