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 |
|---|---|---|---|---|---|---|---|
| 2026/07/10 | 1,415 | 1,415 | 1,398.5 | 1,402.5 | +2 | +0.1% | 1,063,600 |
| 2026/07/09 | 1,401 | 1,413 | 1,386.5 | 1,400.5 | -6 | -0.4% | 1,116,900 |
| 2026/07/08 | 1,408 | 1,418.5 | 1,394.5 | 1,406.5 | -4.5 | -0.3% | 862,700 |
| 2026/07/07 | 1,430 | 1,438.5 | 1,400 | 1,411 | -22 | -1.5% | 937,200 |
| 2026/07/06 | 1,439.5 | 1,440.5 | 1,417.5 | 1,433 | +15 | +1.1% | 802,400 |
| 2026/07/03 | 1,399.5 | 1,418 | 1,394.5 | 1,418 | +24.5 | +1.8% | 923,100 |
| 2026/07/02 | 1,394 | 1,406 | 1,381 | 1,393.5 | +1 | +0.1% | 1,015,300 |
| 2026/07/01 | 1,374 | 1,404 | 1,371 | 1,392.5 | +21.5 | +1.6% | 1,228,500 |
| 2026/06/30 | 1,381 | 1,386 | 1,361.5 | 1,371 | -3.5 | -0.3% | 1,134,400 |
| 2026/06/29 | 1,375 | 1,389 | 1,359 | 1,374.5 | +33.5 | +2.5% | 2,617,900 |
| 2026/06/26 | 1,350 | 1,353.5 | 1,333 | 1,341 | -4.5 | -0.3% | 1,306,700 |
| 2026/06/25 | 1,342 | 1,351 | 1,330 | 1,345.5 | +30 | +2.3% | 868,600 |
| 2026/06/24 | 1,292 | 1,322.5 | 1,286 | 1,315.5 | +19 | +1.5% | 1,189,400 |
| 2026/06/23 | 1,321.5 | 1,322 | 1,296.5 | 1,296.5 | -41.5 | -3.1% | 1,429,200 |
| 2026/06/22 | 1,327 | 1,347 | 1,322.5 | 1,338 | +10.5 | +0.8% | 826,900 |
| 2026/06/19 | 1,345 | 1,350.5 | 1,322 | 1,327.5 | -15.5 | -1.2% | 2,042,100 |
| 2026/06/18 | 1,330 | 1,350.5 | 1,326 | 1,343 | +12 | +0.9% | 690,300 |
| 2026/06/17 | 1,331.5 | 1,334.5 | 1,313 | 1,331 | -1.5 | -0.1% | 1,327,700 |
| 2026/06/16 | 1,368 | 1,370 | 1,323 | 1,332.5 | -23 | -1.7% | 1,077,000 |
| 2026/06/15 | 1,310 | 1,363 | 1,302 | 1,355.5 | +56.5 | +4.3% | 2,230,400 |
| 2026/06/12 | 1,293 | 1,304.5 | 1,278 | 1,299 | +28.5 | +2.2% | 1,692,600 |
| 2026/06/11 | 1,261.5 | 1,288.5 | 1,258.5 | 1,270.5 | -27.5 | -2.1% | 1,307,600 |
| 2026/06/10 | 1,278 | 1,301 | 1,276 | 1,298 | +27.5 | +2.2% | 2,311,600 |
| 2026/06/09 | 1,283 | 1,287.5 | 1,261 | 1,270.5 | -6 | -0.5% | 1,402,400 |
| 2026/06/08 | 1,245 | 1,288.5 | 1,243.5 | 1,276.5 | +8.5 | +0.7% | 1,614,200 |
| 2026/06/05 | 1,270.5 | 1,274.5 | 1,253.5 | 1,268 | -10 | -0.8% | 1,000,000 |
| 2026/06/04 | 1,270 | 1,285.5 | 1,265 | 1,278 | -16.5 | -1.3% | 1,000,400 |
| 2026/06/03 | 1,270 | 1,299.5 | 1,265 | 1,294.5 | +33.5 | +2.7% | 1,230,000 |
| 2026/06/02 | 1,250 | 1,274 | 1,236 | 1,261 | -37.5 | -2.9% | 2,337,100 |
| 2026/06/01 | 1,321 | 1,325.5 | 1,287.5 | 1,298.5 | -35.5 | -2.7% | 1,859,600 |
| 2026/05/29 | 1,310 | 1,346.5 | 1,305 | 1,334 | +34.5 | +2.7% | 2,188,100 |
| 2026/05/28 | 1,287.5 | 1,313 | 1,273.5 | 1,299.5 | -35 | -2.6% | 1,891,900 |
| 2026/05/27 | 1,349.5 | 1,351.5 | 1,314 | 1,334.5 | -21.5 | -1.6% | 1,735,900 |
| 2026/05/26 | 1,332.5 | 1,374 | 1,330 | 1,356 | +43.5 | +3.3% | 2,612,200 |
| 2026/05/25 | 1,268.5 | 1,319 | 1,257 | 1,312.5 | +47.5 | +3.8% | 3,231,400 |
| 2026/05/22 | 1,185.5 | 1,294.5 | 1,182 | 1,265 | +87.5 | +7.4% | 4,424,100 |
| 2026/05/21 | 1,182 | 1,199 | 1,177 | 1,177.5 | +10.5 | +0.9% | 1,407,300 |
| 2026/05/20 | 1,158.5 | 1,174.5 | 1,142.5 | 1,167 | +8 | +0.7% | 1,699,400 |
| 2026/05/19 | 1,165 | 1,165 | 1,148.5 | 1,159 | +13.5 | +1.2% | 1,093,800 |
| 2026/05/18 | 1,186.5 | 1,187.5 | 1,140.5 | 1,145.5 | -41 | -3.5% | 1,390,300 |
| 2026/05/15 | 1,192 | 1,199 | 1,178.5 | 1,186.5 | -11 | -0.9% | 1,423,700 |
| 2026/05/14 | 1,171 | 1,201 | 1,163 | 1,197.5 | +39.5 | +3.4% | 1,905,600 |
| 2026/05/13 | 1,128 | 1,161.5 | 1,112.5 | 1,158 | +18 | +1.6% | 2,723,500 |
| 2026/05/12 | 1,249 | 1,261 | 1,135.5 | 1,140 | -93.5 | -7.6% | 4,180,900 |
| 2026/05/11 | 1,225 | 1,233.5 | 1,212 | 1,233.5 | +12 | +1% | 1,662,400 |
| 2026/05/08 | 1,247 | 1,250.5 | 1,213 | 1,221.5 | -30.5 | -2.4% | 1,686,100 |
| 2026/05/07 | 1,248 | 1,262 | 1,232 | 1,252 | +22.5 | +1.8% | 1,407,300 |
| 2026/05/01 | 1,224 | 1,230 | 1,210.5 | 1,229.5 | -2.5 | -0.2% | 1,479,200 |
| 2026/04/30 | 1,222.5 | 1,232 | 1,212.5 | 1,232 | -6.5 | -0.5% | 1,146,700 |
| 2026/04/28 | 1,222.5 | 1,238.5 | 1,214.5 | 1,238.5 | +20 | +1.6% | 1,089,500 |
1～
50
件表示中 / 3982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 | 140,250円 | +2.7% | -4.7% | 4.99% | 11.19倍 | 1.01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 |
| 扶桑化学 | 404,000円 | +11.5% | +25.2% | 0.69% | 22.26倍 | 3.65倍 |
|
半導体ウエハ研磨剤で主原料の超高純度コロイダルシリカ、リンゴ酸で世界シェア首位級 |
| ＡＤＥＫＡ | 417,900円 | +8.8% | +8.9% | 2.87% | 14.07倍 | 1.29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 |
| カネカ | 562,600円 | +1.0% | +10.8% | 3.73% | 10.74倍 | 0.68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 |
| デンカ | 391,300円 | +17.1% | +3.7% | 2.56% | 21.08倍 | 1.09倍 |
|
特殊合成ゴムや機能樹脂など生産。注力中の電子先端分野が成長中。ワクチンや検査試薬なども |
市場注目の銘柄
チャート関連のコラム
