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 |
|---|---|---|---|---|---|---|---|
| 2025/05/26 | 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 |
| 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 |
51～
100
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
