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 |
|---|---|---|---|---|---|---|---|
| 2018/12/20 | 1,165 | 1,170 | 1,132 | 1,138 | -40 | -3.4% | 1,896,100 |
| 2018/12/19 | 1,172 | 1,178 | 1,150 | 1,178 | -11 | -0.9% | 2,689,600 |
| 2018/12/18 | 1,173 | 1,196 | 1,173 | 1,189 | -1 | -0.1% | 1,561,500 |
| 2018/12/17 | 1,190 | 1,207 | 1,187 | 1,190 | -4 | -0.3% | 1,333,300 |
| 2018/12/14 | 1,202 | 1,222 | 1,192 | 1,194 | -6 | -0.5% | 2,174,300 |
| 2018/12/13 | 1,206 | 1,220 | 1,200 | 1,200 | -3 | -0.2% | 1,738,200 |
| 2018/12/12 | 1,203 | 1,222 | 1,202 | 1,203 | +1 | +0.1% | 1,587,800 |
| 2018/12/11 | 1,213 | 1,218 | 1,197 | 1,202 | -21 | -1.7% | 1,066,300 |
| 2018/12/10 | 1,249 | 1,251 | 1,212 | 1,223 | -40 | -3.2% | 1,603,200 |
| 2018/12/07 | 1,252 | 1,266 | 1,241 | 1,263 | +11 | +0.9% | 1,600,900 |
| 2018/12/06 | 1,264 | 1,264 | 1,247 | 1,252 | -11 | -0.9% | 1,230,200 |
| 2018/12/05 | 1,245 | 1,271 | 1,236 | 1,263 | -4 | -0.3% | 1,306,400 |
| 2018/12/04 | 1,297 | 1,299 | 1,264 | 1,267 | -15 | -1.2% | 1,331,700 |
| 2018/12/03 | 1,271 | 1,292 | 1,266 | 1,282 | +12 | +0.9% | 1,248,700 |
| 2018/11/30 | 1,252 | 1,274 | 1,247 | 1,270 | +18 | +1.4% | 3,964,000 |
| 2018/11/29 | 1,285 | 1,290 | 1,252 | 1,252 | -28 | -2.2% | 1,991,900 |
| 2018/11/28 | 1,278 | 1,288 | 1,265 | 1,280 | +4 | +0.3% | 1,453,400 |
| 2018/11/27 | 1,274 | 1,282 | 1,270 | 1,276 | -2 | -0.2% | 1,098,900 |
| 2018/11/26 | 1,273 | 1,288 | 1,268 | 1,278 | +8 | +0.6% | 1,150,500 |
| 2018/11/22 | 1,288 | 1,292 | 1,263 | 1,270 | -13 | -1% | 1,303,000 |
| 2018/11/21 | 1,262 | 1,290 | 1,260 | 1,283 | -6 | -0.5% | 1,287,600 |
| 2018/11/20 | 1,260 | 1,289 | 1,250 | 1,289 | +11 | +0.9% | 2,141,100 |
| 2018/11/19 | 1,246 | 1,278 | 1,246 | 1,278 | +32 | +2.6% | 1,685,700 |
| 2018/11/16 | 1,262 | 1,270 | 1,240 | 1,246 | -16 | -1.3% | 1,861,600 |
| 2018/11/15 | 1,260 | 1,266 | 1,245 | 1,262 | -5 | -0.4% | 1,303,500 |
| 2018/11/14 | 1,241 | 1,272 | 1,238 | 1,267 | +18 | +1.4% | 1,448,700 |
| 2018/11/13 | 1,252 | 1,257 | 1,233 | 1,249 | -30 | -2.3% | 1,927,100 |
| 2018/11/12 | 1,245 | 1,282 | 1,236 | 1,279 | +29 | +2.3% | 1,270,400 |
| 2018/11/09 | 1,240 | 1,262 | 1,240 | 1,250 | +8 | +0.6% | 2,453,200 |
| 2018/11/08 | 1,285 | 1,290 | 1,233 | 1,242 | -23 | -1.8% | 2,302,600 |
| 2018/11/07 | 1,279 | 1,292 | 1,260 | 1,265 | +7 | +0.6% | 2,477,800 |
| 2018/11/06 | 1,206 | 1,261 | 1,204 | 1,258 | +64 | +5.4% | 2,911,800 |
| 2018/11/05 | 1,221 | 1,222 | 1,193 | 1,194 | -41 | -3.3% | 1,842,500 |
| 2018/11/02 | 1,183 | 1,240 | 1,183 | 1,235 | +8 | +0.7% | 1,965,500 |
| 2018/11/01 | 1,195 | 1,268 | 1,186 | 1,227 | +32 | +2.7% | 2,867,600 |
| 2018/10/31 | 1,180 | 1,201 | 1,173 | 1,195 | +17 | +1.4% | 2,064,200 |
| 2018/10/30 | 1,166 | 1,196 | 1,163 | 1,178 | -2 | -0.2% | 4,206,900 |
| 2018/10/29 | 1,198 | 1,206 | 1,177 | 1,180 | -14 | -1.2% | 1,306,500 |
| 2018/10/26 | 1,213 | 1,223 | 1,190 | 1,194 | -29 | -2.4% | 1,838,100 |
| 2018/10/25 | 1,222 | 1,235 | 1,212 | 1,223 | -26 | -2.1% | 1,596,500 |
| 2018/10/24 | 1,240 | 1,261 | 1,226 | 1,249 | +38 | +3.1% | 1,827,900 |
| 2018/10/23 | 1,230 | 1,242 | 1,211 | 1,211 | -30 | -2.4% | 987,000 |
| 2018/10/22 | 1,232 | 1,247 | 1,227 | 1,241 | -5 | -0.4% | 1,016,900 |
| 2018/10/19 | 1,250 | 1,250 | 1,236 | 1,246 | -16 | -1.3% | 715,700 |
| 2018/10/18 | 1,265 | 1,266 | 1,251 | 1,262 | -3 | -0.2% | 680,700 |
| 2018/10/17 | 1,264 | 1,272 | 1,256 | 1,265 | +11 | +0.9% | 850,400 |
| 2018/10/16 | 1,244 | 1,261 | 1,243 | 1,254 | +2 | +0.2% | 1,144,000 |
| 2018/10/15 | 1,247 | 1,263 | 1,236 | 1,252 | -13 | -1% | 1,211,000 |
| 2018/10/12 | 1,268 | 1,271 | 1,257 | 1,265 | -7 | -0.6% | 1,164,700 |
| 2018/10/11 | 1,277 | 1,291 | 1,262 | 1,272 | -39 | -3% | 1,757,900 |
1551～
1600
件表示中 / 3693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 | 121,600円 | +7.5% | -12.3% | 4.93% | 6.32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 | 608,900円 | +4.1% | -4.4% | 2.30% | 25.18倍 | 1.28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 | 349,600円 | -5.6% | -1.3% | 2.15% | 10.09倍 | 1.27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 | 333,100円 | +7.6% | 0.0% | 2.85% | 16.68倍 | 0.96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 |
| ゼオン | 139,800円 | -2.7% | -15.3% | 5.15% | 11.03倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム
