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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,332 | 1,332 | 1,311.5 | 1,323.5 | -4 | -0.3% | 695,400 |
| 2025/02/17 | 1,343 | 1,346 | 1,324 | 1,327.5 | -18.5 | -1.4% | 775,300 |
| 2025/02/14 | 1,356.5 | 1,359 | 1,342 | 1,346 | -11.5 | -0.8% | 527,600 |
| 2025/02/13 | 1,358.5 | 1,371.5 | 1,349 | 1,357.5 | +11.5 | +0.9% | 740,300 |
| 2025/02/12 | 1,362 | 1,368 | 1,337.5 | 1,346 | -34.5 | -2.5% | 1,027,700 |
| 2025/02/10 | 1,388 | 1,394 | 1,365.5 | 1,380.5 | -7.5 | -0.5% | 783,000 |
| 2025/02/07 | 1,402.5 | 1,403.5 | 1,376 | 1,388 | -20.5 | -1.5% | 1,377,900 |
| 2025/02/06 | 1,297 | 1,419.5 | 1,282.5 | 1,408.5 | +89.5 | +6.8% | 2,807,000 |
| 2025/02/05 | 1,348 | 1,385 | 1,290 | 1,319 | -16.5 | -1.2% | 3,285,600 |
| 2025/02/04 | 1,350 | 1,359 | 1,331 | 1,335.5 | -13 | -1% | 875,400 |
| 2025/02/03 | 1,360 | 1,364.5 | 1,342 | 1,348.5 | -29.5 | -2.1% | 1,134,200 |
| 2025/01/31 | 1,370 | 1,383 | 1,361.5 | 1,378 | +5.5 | +0.4% | 508,600 |
| 2025/01/30 | 1,368.5 | 1,374 | 1,363.5 | 1,372.5 | -4 | -0.3% | 455,400 |
| 2025/01/29 | 1,364 | 1,380 | 1,360.5 | 1,376.5 | +10 | +0.7% | 462,800 |
| 2025/01/28 | 1,370 | 1,379 | 1,362 | 1,366.5 | -9.5 | -0.7% | 621,700 |
| 2025/01/27 | 1,378 | 1,386 | 1,372.5 | 1,376 | +18 | +1.3% | 605,200 |
| 2025/01/24 | 1,360.5 | 1,370 | 1,353 | 1,358 | -2.5 | -0.2% | 765,300 |
| 2025/01/23 | 1,354 | 1,363.5 | 1,348.5 | 1,360.5 | -1 | -0.1% | 638,700 |
| 2025/01/22 | 1,345 | 1,365 | 1,341 | 1,361.5 | +21 | +1.6% | 570,000 |
| 2025/01/21 | 1,358 | 1,358 | 1,333 | 1,340.5 | +8 | +0.6% | 558,600 |
| 2025/01/20 | 1,329 | 1,340 | 1,326 | 1,332.5 | +13 | +1% | 387,800 |
| 2025/01/17 | 1,312 | 1,321.5 | 1,302.5 | 1,319.5 | +2.5 | +0.2% | 476,400 |
| 2025/01/16 | 1,324 | 1,328 | 1,316.5 | 1,317 | -7 | -0.5% | 434,900 |
| 2025/01/15 | 1,325 | 1,333.5 | 1,316 | 1,324 | -1 | -0.1% | 536,200 |
| 2025/01/14 | 1,339 | 1,341 | 1,316 | 1,325 | -15 | -1.1% | 647,300 |
| 2025/01/10 | 1,346.5 | 1,348.5 | 1,334 | 1,340 | -8 | -0.6% | 381,300 |
| 2025/01/09 | 1,361.5 | 1,362 | 1,344 | 1,348 | -17 | -1.2% | 695,100 |
| 2025/01/08 | 1,370 | 1,377.5 | 1,359.5 | 1,365 | ±0 | ±0% | 682,200 |
| 2025/01/07 | 1,371.5 | 1,372 | 1,348.5 | 1,365 | -6 | -0.4% | 1,016,200 |
| 2025/01/06 | 1,391.5 | 1,400 | 1,363 | 1,371 | -35.5 | -2.5% | 1,045,600 |
| 2024/12/30 | 1,419 | 1,420 | 1,400 | 1,406.5 | -4 | -0.3% | 585,600 |
| 2024/12/27 | 1,398 | 1,410.5 | 1,384 | 1,410.5 | +18.5 | +1.3% | 672,400 |
| 2024/12/26 | 1,371 | 1,392 | 1,368 | 1,392 | +21 | +1.5% | 500,700 |
| 2024/12/25 | 1,374 | 1,374 | 1,350.5 | 1,371 | +2.5 | +0.2% | 728,700 |
| 2024/12/24 | 1,367 | 1,368.5 | 1,357 | 1,368.5 | +4.5 | +0.3% | 522,700 |
| 2024/12/23 | 1,367 | 1,368.5 | 1,348.5 | 1,364 | +2.5 | +0.2% | 492,800 |
| 2024/12/20 | 1,358.5 | 1,376 | 1,358.5 | 1,361.5 | +10.5 | +0.8% | 836,500 |
| 2024/12/19 | 1,349.5 | 1,367.5 | 1,347.5 | 1,351 | -11 | -0.8% | 584,400 |
| 2024/12/18 | 1,365.5 | 1,381 | 1,359 | 1,362 | +4 | +0.3% | 694,700 |
| 2024/12/17 | 1,360.5 | 1,378 | 1,358 | 1,358 | -12 | -0.9% | 646,900 |
| 2024/12/16 | 1,359 | 1,381.5 | 1,359 | 1,370 | +12 | +0.9% | 849,100 |
| 2024/12/13 | 1,353.5 | 1,365.5 | 1,350 | 1,358 | -21 | -1.5% | 996,800 |
| 2024/12/12 | 1,390 | 1,402.5 | 1,379 | 1,379 | +0.5 | ±0% | 894,900 |
| 2024/12/11 | 1,383 | 1,385 | 1,365 | 1,378.5 | -3 | -0.2% | 561,600 |
| 2024/12/10 | 1,383 | 1,389.5 | 1,371 | 1,381.5 | +11 | +0.8% | 919,700 |
| 2024/12/09 | 1,361 | 1,378 | 1,353 | 1,370.5 | +20 | +1.5% | 830,400 |
| 2024/12/06 | 1,367 | 1,370.5 | 1,348 | 1,350.5 | -18.5 | -1.4% | 1,112,900 |
| 2024/12/05 | 1,410 | 1,418.5 | 1,362 | 1,369 | -30.5 | -2.2% | 1,135,200 |
| 2024/12/04 | 1,410 | 1,421 | 1,399.5 | 1,399.5 | -8 | -0.6% | 1,563,300 |
| 2024/12/03 | 1,385.5 | 1,423 | 1,385 | 1,407.5 | +35.5 | +2.6% | 1,838,600 |
51～
100
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
