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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 148 | 150 | 148 | 150 | +2 | +1.4% | 2,023,000 |
| 2010/09/28 | 148 | 149 | 147 | 148 | -2 | -1.3% | 1,172,000 |
| 2010/09/27 | 149 | 150 | 148 | 150 | +3 | +2% | 1,485,000 |
| 2010/09/24 | 149 | 151 | 147 | 147 | -2 | -1.3% | 3,784,000 |
| 2010/09/22 | 148 | 150 | 148 | 149 | -1 | -0.7% | 3,526,000 |
| 2010/09/21 | 150 | 152 | 149 | 150 | +1 | +0.7% | 3,297,000 |
| 2010/09/17 | 149 | 150 | 148 | 149 | +1 | +0.7% | 2,444,000 |
| 2010/09/16 | 150 | 150 | 147 | 148 | -1 | -0.7% | 1,254,000 |
| 2010/09/15 | 146 | 151 | 145 | 149 | +2 | +1.4% | 4,542,000 |
| 2010/09/14 | 149 | 149 | 146 | 147 | -1 | -0.7% | 3,200,000 |
| 2010/09/13 | 151 | 152 | 148 | 148 | -2 | -1.3% | 2,677,000 |
| 2010/09/10 | 150 | 151 | 149 | 150 | +2 | +1.4% | 4,184,000 |
| 2010/09/09 | 149 | 151 | 147 | 148 | +1 | +0.7% | 3,835,000 |
| 2010/09/08 | 148 | 148 | 146 | 147 | -3 | -2% | 3,314,000 |
| 2010/09/07 | 147 | 151 | 147 | 150 | +3 | +2% | 3,753,000 |
| 2010/09/06 | 146 | 148 | 145 | 147 | +2 | +1.4% | 3,333,000 |
| 2010/09/03 | 145 | 145 | 144 | 145 | ±0 | ±0% | 1,780,000 |
| 2010/09/02 | 143 | 146 | 142 | 145 | +5 | +3.6% | 5,865,000 |
| 2010/09/01 | 138 | 140 | 137 | 140 | +2 | +1.4% | 4,230,000 |
| 2010/08/31 | 142 | 142 | 137 | 138 | -5 | -3.5% | 3,105,000 |
| 2010/08/30 | 144 | 144 | 142 | 143 | +2 | +1.4% | 2,951,000 |
| 2010/08/27 | 142 | 142 | 139 | 141 | -3 | -2.1% | 8,537,000 |
| 2010/08/26 | 144 | 144 | 142 | 144 | ±0 | ±0% | 9,469,000 |
| 2010/08/25 | 145 | 146 | 143 | 144 | -2 | -1.4% | 5,043,000 |
| 2010/08/24 | 143 | 146 | 142 | 146 | ±0 | ±0% | 5,034,000 |
| 2010/08/23 | 145 | 146 | 143 | 146 | +1 | +0.7% | 3,711,000 |
| 2010/08/20 | 145 | 148 | 144 | 145 | -2 | -1.4% | 4,604,000 |
| 2010/08/19 | 147 | 150 | 146 | 147 | +1 | +0.7% | 7,473,000 |
| 2010/08/18 | 150 | 151 | 145 | 146 | -3 | -2% | 7,007,000 |
| 2010/08/17 | 145 | 150 | 144 | 149 | +3 | +2.1% | 4,752,000 |
| 2010/08/16 | 149 | 149 | 143 | 146 | -6 | -3.9% | 8,911,000 |
| 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 |
3601～
3650
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
