ダイセルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/20 | 1,195 | 1,198 | 1,191 | 1,191 | -4 | -0.3% | 598,400 |
| 2025/06/19 | 1,203 | 1,205 | 1,191.5 | 1,195 | -8 | -0.7% | 390,600 |
| 2025/06/18 | 1,208 | 1,214 | 1,203 | 1,203 | +3.5 | +0.3% | 572,800 |
| 2025/06/17 | 1,193 | 1,199.5 | 1,192 | 1,199.5 | +7 | +0.6% | 338,400 |
| 2025/06/16 | 1,196 | 1,201.5 | 1,189 | 1,192.5 | +4.5 | +0.4% | 799,300 |
| 2025/06/13 | 1,200 | 1,201.5 | 1,184.5 | 1,188 | -19.5 | -1.6% | 758,800 |
| 2025/06/12 | 1,215.5 | 1,220.5 | 1,201.5 | 1,207.5 | -14 | -1.1% | 575,600 |
| 2025/06/11 | 1,210 | 1,221.5 | 1,206 | 1,221.5 | +13 | +1.1% | 492,400 |
| 2025/06/10 | 1,219.5 | 1,225 | 1,205 | 1,208.5 | +11.5 | +1% | 655,400 |
| 2025/06/09 | 1,210 | 1,210 | 1,195 | 1,197 | -6.5 | -0.5% | 430,400 |
| 2025/06/06 | 1,202 | 1,211 | 1,199.5 | 1,203.5 | +5 | +0.4% | 397,500 |
| 2025/06/05 | 1,212 | 1,216 | 1,197 | 1,198.5 | -20.5 | -1.7% | 455,400 |
| 2025/06/04 | 1,220 | 1,223.5 | 1,214.5 | 1,219 | +0.5 | ±0% | 486,000 |
| 2025/06/03 | 1,227 | 1,227 | 1,214 | 1,218.5 | -2 | -0.2% | 451,300 |
| 2025/06/02 | 1,224 | 1,230 | 1,211 | 1,220.5 | -13.5 | -1.1% | 458,900 |
| 2025/05/30 | 1,217 | 1,236 | 1,216 | 1,234 | +4 | +0.3% | 493,800 |
| 2025/05/29 | 1,219 | 1,233 | 1,216.5 | 1,230 | +14.5 | +1.2% | 503,400 |
| 2025/05/28 | 1,229.5 | 1,230 | 1,215.5 | 1,215.5 | +0.5 | ±0% | 470,600 |
| 2025/05/27 | 1,200 | 1,219 | 1,198 | 1,215 | +15 | +1.3% | 489,100 |
| 2025/05/26 | 1,205 | 1,208 | 1,192 | 1,200 | -4.5 | -0.4% | 476,500 |
| 2025/05/23 | 1,205 | 1,207 | 1,196 | 1,204.5 | ±0 | ±0% | 512,900 |
| 2025/05/22 | 1,187 | 1,204.5 | 1,186 | 1,204.5 | +6.5 | +0.5% | 628,300 |
| 2025/05/21 | 1,195 | 1,204 | 1,193 | 1,198 | +16 | +1.4% | 612,800 |
| 2025/05/20 | 1,193 | 1,202 | 1,177 | 1,182 | -2 | -0.2% | 970,400 |
| 2025/05/19 | 1,180 | 1,192 | 1,174 | 1,184 | -3 | -0.3% | 1,126,800 |
| 2025/05/16 | 1,205 | 1,205 | 1,177 | 1,187 | -10.5 | -0.9% | 762,300 |
| 2025/05/15 | 1,209 | 1,213.5 | 1,191 | 1,197.5 | -27.5 | -2.2% | 796,000 |
| 2025/05/14 | 1,222.5 | 1,247.5 | 1,216.5 | 1,225 | -5 | -0.4% | 887,300 |
| 2025/05/13 | 1,255 | 1,272 | 1,206.5 | 1,230 | +5 | +0.4% | 2,606,400 |
| 2025/05/12 | 1,230 | 1,234.5 | 1,220.5 | 1,225 | +4.5 | +0.4% | 533,000 |
| 2025/05/09 | 1,216 | 1,224.5 | 1,213.5 | 1,220.5 | +12.5 | +1% | 688,300 |
| 2025/05/08 | 1,215 | 1,218 | 1,201 | 1,208 | -8.5 | -0.7% | 528,000 |
| 2025/05/07 | 1,223 | 1,228.5 | 1,215.5 | 1,216.5 | -6 | -0.5% | 686,000 |
| 2025/05/02 | 1,221.5 | 1,236.5 | 1,220.5 | 1,222.5 | +1.5 | +0.1% | 440,400 |
| 2025/05/01 | 1,214.5 | 1,223 | 1,209 | 1,221 | +7.5 | +0.6% | 491,500 |
| 2025/04/30 | 1,220.5 | 1,229 | 1,201 | 1,213.5 | +9.5 | +0.8% | 711,100 |
| 2025/04/28 | 1,210 | 1,215 | 1,201.5 | 1,204 | +2.5 | +0.2% | 436,100 |
| 2025/04/25 | 1,193 | 1,207.5 | 1,189 | 1,201.5 | +17.5 | +1.5% | 547,400 |
| 2025/04/24 | 1,180 | 1,192 | 1,179.5 | 1,184 | +6 | +0.5% | 1,038,500 |
| 2025/04/23 | 1,183 | 1,188 | 1,171.5 | 1,178 | +14 | +1.2% | 571,700 |
| 2025/04/22 | 1,163 | 1,173.5 | 1,162 | 1,164 | +5.5 | +0.5% | 571,100 |
| 2025/04/21 | 1,182 | 1,184.5 | 1,152.5 | 1,158.5 | -24.5 | -2.1% | 512,000 |
| 2025/04/18 | 1,182.5 | 1,188 | 1,176.5 | 1,183 | +5.5 | +0.5% | 528,800 |
| 2025/04/17 | 1,172.5 | 1,182.5 | 1,164.5 | 1,177.5 | +8 | +0.7% | 431,500 |
| 2025/04/16 | 1,160 | 1,173 | 1,160 | 1,169.5 | -3.5 | -0.3% | 867,200 |
| 2025/04/15 | 1,173.5 | 1,175 | 1,157 | 1,173 | +16.5 | +1.4% | 589,500 |
| 2025/04/14 | 1,150 | 1,176 | 1,146 | 1,156.5 | +13 | +1.1% | 551,600 |
| 2025/04/11 | 1,114 | 1,147 | 1,096.5 | 1,143.5 | -30.5 | -2.6% | 898,300 |
| 2025/04/10 | 1,200 | 1,205 | 1,160.5 | 1,174 | +81 | +7.4% | 1,199,600 |
| 2025/04/09 | 1,105 | 1,113 | 1,080.5 | 1,093 | -58.5 | -5.1% | 974,000 |
1～
50
件表示中 / 3725件
類似銘柄と比較する
現在ご覧いただいている「ダイセル」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 |
|---|---|---|---|---|---|---|---|---|
| ダイセル | 119,100円 | +2.3% | -10.1% | 5.04% | 5.85倍 | 0.88倍 |
|
車の部品等で使用の高機能樹脂（エンプラ）が柱。液晶フィルム材やエアバッグ基幹部品も展開 |
| 関西ペ | 192,600円 | +1.9% | +18.1% | 2.91% | 9.43倍 | 1.26倍 |
|
日ペと並ぶ国内総合塗料首位級。主力の自動車用は国内トップ。海外展開活発、インドが牽引役 |
| ニフコ | 332,700円 | -1.4% | -5.1% | 2.40% | 10.35倍 | 1.15倍 |
|
自動車用ファスナー（留め具）、プラスチック部品メーカー。独立系。高級ベッド「シモンズ」も |
| ゼオン | 145,100円 | -2.7% | -15.3% | 4.96% | 11.45倍 | 0.80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 |
| ポーラオルＨＤ | 132,800円 | +2.1% | -8.6% | 3.92% | 34.58倍 | 1.79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 |
市場注目の銘柄
チャート関連のコラム
