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 |
|---|---|---|---|---|---|---|---|
| 2025/08/05 | 1,290 | 1,299.5 | 1,283 | 1,291 | +9.5 | +0.7% | 1,007,500 |
| 2025/08/04 | 1,274 | 1,288.5 | 1,264.5 | 1,281.5 | -55 | -4.1% | 1,302,100 |
| 2025/08/01 | 1,310 | 1,336.5 | 1,290 | 1,336.5 | +33 | +2.5% | 1,700,300 |
| 2025/07/31 | 1,308 | 1,316 | 1,303 | 1,303.5 | -3 | -0.2% | 1,492,500 |
| 2025/07/30 | 1,303 | 1,313.5 | 1,301.5 | 1,306.5 | +4 | +0.3% | 730,800 |
| 2025/07/29 | 1,300.5 | 1,307 | 1,298 | 1,302.5 | -4.5 | -0.3% | 624,500 |
| 2025/07/28 | 1,308 | 1,313 | 1,301 | 1,307 | -1.5 | -0.1% | 475,700 |
| 2025/07/25 | 1,315 | 1,315 | 1,297 | 1,308.5 | -2.5 | -0.2% | 1,075,300 |
| 2025/07/24 | 1,300 | 1,312 | 1,294 | 1,311 | +22.5 | +1.7% | 809,400 |
| 2025/07/23 | 1,269 | 1,295.5 | 1,265 | 1,288.5 | +41.5 | +3.3% | 870,800 |
| 2025/07/22 | 1,245 | 1,261.5 | 1,242.5 | 1,247 | +5.5 | +0.4% | 428,200 |
| 2025/07/18 | 1,249.5 | 1,251 | 1,241 | 1,241.5 | -5.5 | -0.4% | 371,700 |
| 2025/07/17 | 1,242 | 1,251.5 | 1,233.5 | 1,247 | -2.5 | -0.2% | 569,100 |
| 2025/07/16 | 1,257.5 | 1,263 | 1,249 | 1,249.5 | -6.5 | -0.5% | 575,900 |
| 2025/07/15 | 1,257.5 | 1,263 | 1,255 | 1,256 | -1.5 | -0.1% | 542,700 |
| 2025/07/14 | 1,247.5 | 1,261.5 | 1,247.5 | 1,257.5 | +10 | +0.8% | 601,600 |
| 2025/07/11 | 1,245 | 1,254 | 1,242 | 1,247.5 | +14 | +1.1% | 515,100 |
| 2025/07/10 | 1,230.5 | 1,238 | 1,226 | 1,233.5 | -1 | -0.1% | 672,500 |
| 2025/07/09 | 1,233 | 1,246 | 1,229.5 | 1,234.5 | +13 | +1.1% | 684,600 |
| 2025/07/08 | 1,204 | 1,225 | 1,204 | 1,221.5 | +17.5 | +1.5% | 594,500 |
| 2025/07/07 | 1,215 | 1,215.5 | 1,202.5 | 1,204 | -12.5 | -1% | 536,100 |
| 2025/07/04 | 1,220 | 1,223 | 1,214 | 1,216.5 | -3.5 | -0.3% | 354,600 |
| 2025/07/03 | 1,200 | 1,220 | 1,197.5 | 1,220 | +21 | +1.8% | 838,800 |
| 2025/07/02 | 1,189 | 1,206.5 | 1,185 | 1,199 | +10 | +0.8% | 707,600 |
| 2025/07/01 | 1,200 | 1,212 | 1,185 | 1,189 | -20.5 | -1.7% | 670,200 |
| 2025/06/30 | 1,217.5 | 1,217.5 | 1,205.5 | 1,209.5 | +2 | +0.2% | 1,083,100 |
| 2025/06/27 | 1,193 | 1,207.5 | 1,186 | 1,207.5 | +21.5 | +1.8% | 1,412,400 |
| 2025/06/26 | 1,181 | 1,186 | 1,178 | 1,186 | +9 | +0.8% | 776,100 |
| 2025/06/25 | 1,180 | 1,184.5 | 1,167 | 1,177 | +3 | +0.3% | 675,800 |
| 2025/06/24 | 1,177 | 1,184 | 1,166 | 1,174 | +5 | +0.4% | 837,600 |
| 2025/06/23 | 1,148 | 1,169.5 | 1,137.5 | 1,169 | -22 | -1.8% | 1,230,400 |
| 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 |
1～
50
件表示中 / 3756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 | 129,100円 | +2.3% | -10.1% | 4.65% | 6.34倍 | 0.95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 | 583,200円 | +4.1% | -4.4% | 2.40% | 24.12倍 | 1.22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 |
| ゼオン | 163,000円 | -1.3% | -9.2% | 4.42% | 11.47倍 | 0.90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 |
| ＡＤＥＫＡ | 301,100円 | +8.3% | +9.3% | 3.45% | 11.61倍 | 1.03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 |
| ポーラオルＨＤ | 129,500円 | +2.1% | -8.6% | 4.02% | 33.72倍 | 1.74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
