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 |
|---|---|---|---|---|---|---|---|
| 2018/10/10 | 1,330 | 1,333 | 1,301 | 1,311 | -20 | -1.5% | 1,992,100 |
| 2018/10/09 | 1,342 | 1,353 | 1,327 | 1,331 | -35 | -2.6% | 1,413,300 |
| 2018/10/05 | 1,393 | 1,394 | 1,364 | 1,366 | -13 | -0.9% | 1,314,600 |
| 2018/10/04 | 1,407 | 1,415 | 1,379 | 1,379 | -13 | -0.9% | 1,360,300 |
| 2018/10/03 | 1,388 | 1,409 | 1,378 | 1,392 | -4 | -0.3% | 1,373,600 |
| 2018/10/02 | 1,369 | 1,409 | 1,367 | 1,396 | +47 | +3.5% | 2,326,100 |
| 2018/10/01 | 1,320 | 1,354 | 1,317 | 1,349 | +29 | +2.2% | 1,265,000 |
| 2018/09/28 | 1,325 | 1,338 | 1,314 | 1,320 | -10 | -0.8% | 1,760,100 |
| 2018/09/27 | 1,320 | 1,342 | 1,320 | 1,330 | -8 | -0.6% | 1,392,000 |
| 2018/09/26 | 1,323 | 1,340 | 1,314 | 1,338 | +2 | +0.1% | 1,300,600 |
| 2018/09/25 | 1,300 | 1,336 | 1,297 | 1,336 | +39 | +3% | 1,397,800 |
| 2018/09/21 | 1,303 | 1,308 | 1,287 | 1,297 | +2 | +0.2% | 1,255,600 |
| 2018/09/20 | 1,324 | 1,328 | 1,282 | 1,295 | -36 | -2.7% | 1,683,600 |
| 2018/09/19 | 1,308 | 1,334 | 1,308 | 1,331 | +48 | +3.7% | 1,551,700 |
| 2018/09/18 | 1,242 | 1,291 | 1,238 | 1,283 | +35 | +2.8% | 1,439,800 |
| 2018/09/14 | 1,246 | 1,254 | 1,241 | 1,248 | +15 | +1.2% | 1,044,900 |
| 2018/09/13 | 1,220 | 1,238 | 1,218 | 1,233 | +18 | +1.5% | 801,400 |
| 2018/09/12 | 1,219 | 1,222 | 1,203 | 1,215 | -2 | -0.2% | 1,346,700 |
| 2018/09/11 | 1,212 | 1,224 | 1,211 | 1,217 | +5 | +0.4% | 991,500 |
| 2018/09/10 | 1,214 | 1,225 | 1,208 | 1,212 | -8 | -0.7% | 1,242,000 |
| 2018/09/07 | 1,229 | 1,234 | 1,210 | 1,220 | -13 | -1.1% | 812,700 |
| 2018/09/06 | 1,236 | 1,246 | 1,231 | 1,233 | -12 | -1% | 817,200 |
| 2018/09/05 | 1,247 | 1,251 | 1,237 | 1,245 | -8 | -0.6% | 979,900 |
| 2018/09/04 | 1,258 | 1,263 | 1,249 | 1,253 | ±0 | ±0% | 968,000 |
| 2018/09/03 | 1,266 | 1,269 | 1,249 | 1,253 | -4 | -0.3% | 840,700 |
| 2018/08/31 | 1,248 | 1,271 | 1,246 | 1,257 | -13 | -1% | 1,012,000 |
| 2018/08/30 | 1,278 | 1,284 | 1,268 | 1,270 | -6 | -0.5% | 1,035,600 |
| 2018/08/29 | 1,246 | 1,282 | 1,243 | 1,276 | +31 | +2.5% | 1,228,600 |
| 2018/08/28 | 1,250 | 1,257 | 1,242 | 1,245 | -5 | -0.4% | 1,150,000 |
| 2018/08/27 | 1,239 | 1,257 | 1,235 | 1,250 | +16 | +1.3% | 884,200 |
| 2018/08/24 | 1,240 | 1,242 | 1,231 | 1,234 | +2 | +0.2% | 672,200 |
| 2018/08/23 | 1,235 | 1,241 | 1,224 | 1,232 | -2 | -0.2% | 1,066,100 |
| 2018/08/22 | 1,240 | 1,249 | 1,234 | 1,234 | -7 | -0.6% | 1,228,400 |
| 2018/08/21 | 1,245 | 1,245 | 1,235 | 1,241 | -11 | -0.9% | 831,000 |
| 2018/08/20 | 1,237 | 1,254 | 1,237 | 1,252 | +20 | +1.6% | 954,000 |
| 2018/08/17 | 1,221 | 1,237 | 1,212 | 1,232 | +9 | +0.7% | 913,000 |
| 2018/08/16 | 1,221 | 1,231 | 1,202 | 1,223 | -16 | -1.3% | 1,679,300 |
| 2018/08/15 | 1,242 | 1,242 | 1,227 | 1,239 | -4 | -0.3% | 1,294,700 |
| 2018/08/14 | 1,230 | 1,243 | 1,227 | 1,243 | +9 | +0.7% | 913,100 |
| 2018/08/13 | 1,259 | 1,260 | 1,233 | 1,234 | -25 | -2% | 1,128,300 |
| 2018/08/10 | 1,277 | 1,278 | 1,256 | 1,259 | -23 | -1.8% | 994,400 |
| 2018/08/09 | 1,269 | 1,286 | 1,254 | 1,282 | +13 | +1% | 1,059,000 |
| 2018/08/08 | 1,252 | 1,280 | 1,245 | 1,269 | +6 | +0.5% | 1,303,500 |
| 2018/08/07 | 1,252 | 1,270 | 1,244 | 1,263 | +1 | +0.1% | 1,052,200 |
| 2018/08/06 | 1,293 | 1,294 | 1,251 | 1,262 | -34 | -2.6% | 1,646,200 |
| 2018/08/03 | 1,301 | 1,323 | 1,287 | 1,296 | +65 | +5.3% | 2,838,500 |
| 2018/08/02 | 1,231 | 1,245 | 1,221 | 1,231 | -30 | -2.4% | 1,671,400 |
| 2018/08/01 | 1,231 | 1,273 | 1,229 | 1,261 | +33 | +2.7% | 1,446,400 |
| 2018/07/31 | 1,228 | 1,238 | 1,214 | 1,228 | -2 | -0.2% | 1,336,000 |
| 2018/07/30 | 1,227 | 1,239 | 1,225 | 1,230 | +5 | +0.4% | 631,900 |
1601～
1650
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
