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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,327 | 1,383.5 | 1,327 | 1,372 | +47.5 | +3.6% | 1,448,600 |
| 2024/11/29 | 1,331.5 | 1,337.5 | 1,317 | 1,324.5 | -7 | -0.5% | 629,800 |
| 2024/11/28 | 1,323 | 1,335 | 1,316 | 1,331.5 | +8.5 | +0.6% | 568,800 |
| 2024/11/27 | 1,356.5 | 1,367.5 | 1,320 | 1,323 | -47 | -3.4% | 747,600 |
| 2024/11/26 | 1,362.5 | 1,374.5 | 1,355.5 | 1,370 | +6.5 | +0.5% | 693,400 |
| 2024/11/25 | 1,390.5 | 1,399 | 1,361 | 1,363.5 | -13 | -0.9% | 900,700 |
| 2024/11/22 | 1,359.5 | 1,387 | 1,356.5 | 1,376.5 | +24.5 | +1.8% | 1,303,200 |
| 2024/11/21 | 1,330.5 | 1,360 | 1,327 | 1,352 | +28.5 | +2.2% | 1,139,700 |
| 2024/11/20 | 1,348 | 1,353.5 | 1,322 | 1,323.5 | -24.5 | -1.8% | 730,300 |
| 2024/11/19 | 1,345 | 1,358.5 | 1,340.5 | 1,348 | +12.5 | +0.9% | 754,300 |
| 2024/11/18 | 1,332 | 1,344.5 | 1,325 | 1,335.5 | +4.5 | +0.3% | 782,700 |
| 2024/11/15 | 1,343.5 | 1,350.5 | 1,330 | 1,331 | -6.5 | -0.5% | 1,089,700 |
| 2024/11/14 | 1,352 | 1,366.5 | 1,337.5 | 1,337.5 | -5.5 | -0.4% | 777,800 |
| 2024/11/13 | 1,378 | 1,380 | 1,341.5 | 1,343 | -27.5 | -2% | 880,700 |
| 2024/11/12 | 1,389 | 1,394.5 | 1,370.5 | 1,370.5 | -3.5 | -0.3% | 888,100 |
| 2024/11/11 | 1,378.5 | 1,390.5 | 1,361 | 1,374 | -15 | -1.1% | 821,200 |
| 2024/11/08 | 1,391 | 1,420.5 | 1,385.5 | 1,389 | -32 | -2.3% | 1,992,800 |
| 2024/11/07 | 1,390 | 1,482 | 1,303 | 1,421 | +49.5 | +3.6% | 5,562,400 |
| 2024/11/06 | 1,356 | 1,390 | 1,353.5 | 1,371.5 | +15 | +1.1% | 998,800 |
| 2024/11/05 | 1,327.5 | 1,368.5 | 1,322 | 1,356.5 | +34 | +2.6% | 1,025,900 |
| 2024/11/01 | 1,340 | 1,357.5 | 1,320.5 | 1,322.5 | -39.5 | -2.9% | 1,495,000 |
| 2024/10/31 | 1,343 | 1,364.5 | 1,340.5 | 1,362 | +17 | +1.3% | 918,000 |
| 2024/10/30 | 1,334 | 1,358.5 | 1,334 | 1,345 | +11.5 | +0.9% | 3,333,000 |
| 2024/10/29 | 1,334 | 1,339.5 | 1,324.5 | 1,333.5 | +9.5 | +0.7% | 741,300 |
| 2024/10/28 | 1,313.5 | 1,330.5 | 1,306 | 1,324 | +10 | +0.8% | 633,000 |
| 2024/10/25 | 1,326 | 1,326.5 | 1,306 | 1,314 | -12 | -0.9% | 624,100 |
| 2024/10/24 | 1,306 | 1,330 | 1,301 | 1,326 | +7.5 | +0.6% | 654,900 |
| 2024/10/23 | 1,315.5 | 1,330 | 1,315.5 | 1,318.5 | +2 | +0.2% | 451,700 |
| 2024/10/22 | 1,331 | 1,331 | 1,305.5 | 1,316.5 | -14.5 | -1.1% | 611,500 |
| 2024/10/21 | 1,330 | 1,344 | 1,324.5 | 1,331 | +3 | +0.2% | 930,600 |
| 2024/10/18 | 1,340.5 | 1,342 | 1,328 | 1,328 | -1 | -0.1% | 661,900 |
| 2024/10/17 | 1,334 | 1,334 | 1,323 | 1,329 | +7 | +0.5% | 625,300 |
| 2024/10/16 | 1,324 | 1,341.5 | 1,317.5 | 1,322 | -18 | -1.3% | 758,600 |
| 2024/10/15 | 1,345.5 | 1,348 | 1,332 | 1,340 | +10 | +0.8% | 860,900 |
| 2024/10/11 | 1,338 | 1,342.5 | 1,328 | 1,330 | -0.5 | ±0% | 584,900 |
| 2024/10/10 | 1,342 | 1,343.5 | 1,326 | 1,330.5 | -2.5 | -0.2% | 548,200 |
| 2024/10/09 | 1,348.5 | 1,354 | 1,323 | 1,333 | -3 | -0.2% | 931,200 |
| 2024/10/08 | 1,354 | 1,359 | 1,331 | 1,336 | -34 | -2.5% | 903,300 |
| 2024/10/07 | 1,378.5 | 1,379 | 1,361.5 | 1,370 | +21.5 | +1.6% | 875,900 |
| 2024/10/04 | 1,344 | 1,348.5 | 1,333.5 | 1,348.5 | +9.5 | +0.7% | 721,100 |
| 2024/10/03 | 1,357 | 1,362.5 | 1,336 | 1,339 | +11.5 | +0.9% | 760,400 |
| 2024/10/02 | 1,329 | 1,342.5 | 1,322 | 1,327.5 | -14 | -1% | 677,500 |
| 2024/10/01 | 1,347 | 1,353 | 1,332.5 | 1,341.5 | +9 | +0.7% | 582,600 |
| 2024/09/30 | 1,318.5 | 1,340.5 | 1,313.5 | 1,332.5 | -46 | -3.3% | 1,049,000 |
| 2024/09/27 | 1,371.5 | 1,381 | 1,358 | 1,378.5 | -1.5 | -0.1% | 839,300 |
| 2024/09/26 | 1,356 | 1,381 | 1,351.5 | 1,380 | +33 | +2.4% | 1,135,500 |
| 2024/09/25 | 1,346 | 1,352.5 | 1,335.5 | 1,347 | -2.5 | -0.2% | 890,800 |
| 2024/09/24 | 1,360 | 1,360 | 1,345.5 | 1,349.5 | +10 | +0.7% | 782,700 |
| 2024/09/20 | 1,336 | 1,354 | 1,333.5 | 1,339.5 | +26.5 | +2% | 1,232,000 |
| 2024/09/19 | 1,304.5 | 1,325 | 1,301 | 1,313 | +27 | +2.1% | 789,800 |
101～
150
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
