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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/08 | 1,120 | 1,169.5 | 1,120 | 1,151.5 | +72 | +6.7% | 647,800 |
| 2025/04/07 | 1,062 | 1,111.5 | 1,057.5 | 1,079.5 | -96.5 | -8.2% | 1,254,900 |
| 2025/04/04 | 1,178.5 | 1,199.5 | 1,152 | 1,176 | -59 | -4.8% | 1,178,600 |
| 2025/04/03 | 1,233.5 | 1,249 | 1,223.5 | 1,235 | -58.5 | -4.5% | 829,600 |
| 2025/04/02 | 1,302.5 | 1,308 | 1,287 | 1,293.5 | -7 | -0.5% | 533,100 |
| 2025/04/01 | 1,310 | 1,318.5 | 1,297 | 1,300.5 | +3 | +0.2% | 399,900 |
| 2025/03/31 | 1,311 | 1,316.5 | 1,293 | 1,297.5 | -49.5 | -3.7% | 829,700 |
| 2025/03/28 | 1,359.5 | 1,359.5 | 1,344 | 1,347 | -45.5 | -3.3% | 693,900 |
| 2025/03/27 | 1,384 | 1,397 | 1,374.5 | 1,392.5 | +6 | +0.4% | 703,800 |
| 2025/03/26 | 1,384 | 1,394 | 1,375.5 | 1,386.5 | +7 | +0.5% | 526,000 |
| 2025/03/25 | 1,366.5 | 1,384 | 1,365 | 1,379.5 | +21.5 | +1.6% | 443,700 |
| 2025/03/24 | 1,371 | 1,371 | 1,350.5 | 1,358 | -14.5 | -1.1% | 622,200 |
| 2025/03/21 | 1,370 | 1,380.5 | 1,367 | 1,372.5 | -19 | -1.4% | 1,179,100 |
| 2025/03/19 | 1,373.5 | 1,392 | 1,373.5 | 1,391.5 | +17 | +1.2% | 454,200 |
| 2025/03/18 | 1,366 | 1,378 | 1,365 | 1,374.5 | +21.5 | +1.6% | 686,200 |
| 2025/03/17 | 1,349 | 1,367.5 | 1,349 | 1,353 | +15 | +1.1% | 472,300 |
| 2025/03/14 | 1,331.5 | 1,342 | 1,326.5 | 1,338 | +0.5 | ±0% | 524,100 |
| 2025/03/13 | 1,338 | 1,346 | 1,333 | 1,337.5 | -3 | -0.2% | 536,900 |
| 2025/03/12 | 1,314 | 1,344.5 | 1,314 | 1,340.5 | +19.5 | +1.5% | 612,200 |
| 2025/03/11 | 1,321.5 | 1,325.5 | 1,302 | 1,321 | -17 | -1.3% | 1,035,000 |
| 2025/03/10 | 1,340.5 | 1,349 | 1,333.5 | 1,338 | -4.5 | -0.3% | 662,200 |
| 2025/03/07 | 1,328 | 1,344 | 1,318 | 1,342.5 | +7.5 | +0.6% | 520,000 |
| 2025/03/06 | 1,328 | 1,342 | 1,325.5 | 1,335 | +16 | +1.2% | 574,400 |
| 2025/03/05 | 1,302.5 | 1,319 | 1,301.5 | 1,319 | +17 | +1.3% | 906,000 |
| 2025/03/04 | 1,313 | 1,320.5 | 1,297.5 | 1,302 | -18 | -1.4% | 513,000 |
| 2025/03/03 | 1,309.5 | 1,326 | 1,306.5 | 1,320 | +24 | +1.9% | 853,400 |
| 2025/02/28 | 1,293.5 | 1,305 | 1,289 | 1,296 | +0.5 | ±0% | 1,089,400 |
| 2025/02/27 | 1,292 | 1,302 | 1,289 | 1,295.5 | +2.5 | +0.2% | 693,700 |
| 2025/02/26 | 1,307 | 1,315.5 | 1,277.5 | 1,293 | -22 | -1.7% | 1,201,100 |
| 2025/02/25 | 1,320 | 1,329.5 | 1,313.5 | 1,315 | -8 | -0.6% | 823,600 |
| 2025/02/21 | 1,321.5 | 1,330 | 1,317 | 1,323 | -5.5 | -0.4% | 651,900 |
| 2025/02/20 | 1,321 | 1,336 | 1,309 | 1,328.5 | +10 | +0.8% | 942,300 |
| 2025/02/19 | 1,330 | 1,341 | 1,318.5 | 1,318.5 | -5 | -0.4% | 896,900 |
1～
50
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「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 | 122,200円 | +7.5% | -12.3% | 4.91% | 6.36倍 | 0.86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 |
| コーセー | 617,700円 | +4.1% | -4.4% | 2.27% | 25.54倍 | 1.29倍 |
|
化粧品大手。百貨店からコンビニまで広く展開。アルビオンや１４年買収した米国タルト社が貢献 |
| ニフコ | 352,600円 | -5.6% | -1.3% | 2.13% | 10.17倍 | 1.28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 |
| 住友ベ | 335,500円 | +7.6% | 0.0% | 2.83% | 16.80倍 | 0.97倍 |
|
住友系の樹脂加工大手。半導体向け封止材料で世界首位。車向けの高機能樹脂や医療関連製品も |
| デクセリアルス | 170,900円 | +4.6% | - | 3.39% | 10.64倍 | 2.94倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
市場注目の銘柄
チャート関連のコラム
