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 |
|---|---|---|---|---|---|---|---|
| 2024/11/08 | 3,308 | 3,308 | 3,246 | 3,288 | -22 | -0.7% | 205,000 |
| 2024/11/07 | 3,278 | 3,310 | 3,242 | 3,310 | +57 | +1.8% | 248,800 |
| 2024/11/06 | 3,250 | 3,285 | 3,239 | 3,253 | +16 | +0.5% | 214,400 |
| 2024/11/05 | 3,224 | 3,262 | 3,223 | 3,237 | -1 | ±0% | 242,200 |
| 2024/11/01 | 3,243 | 3,276 | 3,232 | 3,238 | -105 | -3.1% | 209,000 |
| 2024/10/31 | 3,285 | 3,349 | 3,275 | 3,343 | +48 | +1.5% | 239,800 |
| 2024/10/30 | 3,290 | 3,321 | 3,281 | 3,295 | +4 | +0.1% | 357,000 |
| 2024/10/29 | 3,274 | 3,296 | 3,251 | 3,291 | +39 | +1.2% | 203,300 |
| 2024/10/28 | 3,229 | 3,262 | 3,210 | 3,252 | +8 | +0.2% | 219,800 |
| 2024/10/25 | 3,278 | 3,278 | 3,218 | 3,244 | -26 | -0.8% | 196,800 |
| 2024/10/24 | 3,240 | 3,278 | 3,215 | 3,270 | +7 | +0.2% | 206,000 |
| 2024/10/23 | 3,282 | 3,300 | 3,254 | 3,263 | -25 | -0.8% | 170,600 |
| 2024/10/22 | 3,300 | 3,307 | 3,263 | 3,288 | -49 | -1.5% | 292,800 |
| 2024/10/21 | 3,350 | 3,369 | 3,314 | 3,337 | +38 | +1.2% | 372,300 |
| 2024/10/18 | 3,318 | 3,320 | 3,279 | 3,299 | -9 | -0.3% | 187,500 |
| 2024/10/17 | 3,310 | 3,337 | 3,301 | 3,308 | -17 | -0.5% | 197,000 |
| 2024/10/16 | 3,298 | 3,350 | 3,280 | 3,325 | -19 | -0.6% | 167,800 |
| 2024/10/15 | 3,400 | 3,405 | 3,325 | 3,344 | -45 | -1.3% | 296,600 |
| 2024/10/11 | 3,389 | 3,416 | 3,366 | 3,389 | +24 | +0.7% | 330,100 |
| 2024/10/10 | 3,361 | 3,366 | 3,331 | 3,365 | +16 | +0.5% | 131,700 |
| 2024/10/09 | 3,359 | 3,385 | 3,308 | 3,349 | +5 | +0.1% | 277,300 |
| 2024/10/08 | 3,388 | 3,393 | 3,336 | 3,344 | -45 | -1.3% | 222,000 |
| 2024/10/07 | 3,347 | 3,390 | 3,324 | 3,389 | +76 | +2.3% | 318,400 |
| 2024/10/04 | 3,287 | 3,319 | 3,255 | 3,313 | +26 | +0.8% | 253,500 |
| 2024/10/03 | 3,320 | 3,320 | 3,277 | 3,287 | +44 | +1.4% | 186,400 |
| 2024/10/02 | 3,305 | 3,326 | 3,243 | 3,243 | -75 | -2.3% | 310,300 |
| 2024/10/01 | 3,243 | 3,334 | 3,218 | 3,318 | +75 | +2.3% | 338,300 |
| 2024/09/30 | 3,127 | 3,364 | 3,107 | 3,243 | -17 | -0.5% | 3,264,600 |
| 2024/09/27 | 3,210 | 3,262 | 3,190 | 3,260 | +52 | +1.6% | 503,900 |
| 2024/09/26 | 3,195 | 3,209 | 3,161 | 3,208 | +59 | +1.9% | 440,100 |
| 2024/09/25 | 3,132 | 3,164 | 3,103 | 3,149 | +3 | +0.1% | 345,000 |
| 2024/09/24 | 3,127 | 3,161 | 3,120 | 3,146 | +29 | +0.9% | 340,800 |
| 2024/09/20 | 3,110 | 3,144 | 3,110 | 3,117 | +48 | +1.6% | 362,800 |
| 2024/09/19 | 3,075 | 3,099 | 3,001 | 3,069 | +22 | +0.7% | 192,000 |
| 2024/09/18 | 3,044 | 3,050 | 3,001 | 3,047 | +13 | +0.4% | 278,300 |
| 2024/09/17 | 3,063 | 3,086 | 2,977 | 3,034 | -18 | -0.6% | 278,400 |
| 2024/09/13 | 3,082 | 3,093 | 3,040 | 3,052 | -20 | -0.7% | 341,600 |
| 2024/09/12 | 3,096 | 3,126 | 3,025 | 3,072 | +35 | +1.2% | 293,700 |
| 2024/09/11 | 3,096 | 3,097 | 2,998 | 3,037 | -91 | -2.9% | 297,400 |
| 2024/09/10 | 3,123 | 3,137 | 3,086 | 3,128 | +13 | +0.4% | 334,700 |
| 2024/09/09 | 3,082 | 3,120 | 3,044 | 3,115 | -37 | -1.2% | 388,400 |
| 2024/09/06 | 3,158 | 3,177 | 3,116 | 3,152 | +20 | +0.6% | 348,000 |
| 2024/09/05 | 3,008 | 3,176 | 2,979 | 3,132 | +10 | +0.3% | 1,062,600 |
| 2024/09/04 | 3,130 | 3,183 | 3,115 | 3,122 | +1 | ±0% | 652,100 |
| 2024/09/03 | 3,130 | 3,158 | 3,101 | 3,121 | -9 | -0.3% | 426,300 |
| 2024/09/02 | 3,150 | 3,161 | 3,101 | 3,130 | -3 | -0.1% | 343,000 |
| 2024/08/30 | 3,107 | 3,144 | 3,097 | 3,133 | +13 | +0.4% | 281,700 |
| 2024/08/29 | 3,124 | 3,132 | 3,077 | 3,120 | -1 | ±0% | 202,000 |
| 2024/08/28 | 3,106 | 3,135 | 3,088 | 3,121 | +85 | +2.8% | 445,900 |
| 2024/08/27 | 3,048 | 3,053 | 3,004 | 3,036 | +14 | +0.5% | 149,600 |
1～
50
件表示中 / 3576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 | 328,800円 | +5.9% | +279.8% | 3.04% | 19.46倍 | 0.76倍 |
|
インキ世界首位。樹脂、電子材料等へ展開。液晶材料に続き機能性顔料、高機能インキなど伸ばす |
| ポーラオルＨＤ | 148,700円 | +0.1% | -3.1% | 3.50% | 28.36倍 | 1.97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 |
| ゼオン | 146,700円 | +8.6% | -8.9% | 4.77% | 16.05倍 | 0.82倍 |
|
古河系。合成ゴム大手。タイヤ向けや各種特殊品を展開。合成ラテックス、高機能材料なども |
| 日触媒 | 188,900円 | +5.9% | +46.1% | 5.72% | 17.34倍 | 0.75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。電池電解質、化粧品材料も |
| ＡＤＥＫＡ | 279,200円 | +6.6% | +7.4% | 3.22% | 11.73倍 | 1.00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 |
市場注目の銘柄
チャート関連のコラム
