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 |
|---|---|---|---|---|---|---|---|
| 2019/01/24 | 1,118 | 1,139 | 1,111 | 1,137 | +25 | +2.2% | 1,416,600 |
| 2019/01/23 | 1,104 | 1,122 | 1,102 | 1,112 | -2 | -0.2% | 1,066,200 |
| 2019/01/22 | 1,143 | 1,146 | 1,110 | 1,114 | -32 | -2.8% | 1,041,300 |
| 2019/01/21 | 1,140 | 1,151 | 1,140 | 1,146 | +13 | +1.1% | 644,100 |
| 2019/01/18 | 1,149 | 1,150 | 1,131 | 1,133 | +5 | +0.4% | 1,031,700 |
| 2019/01/17 | 1,122 | 1,129 | 1,110 | 1,128 | +18 | +1.6% | 1,611,300 |
| 2019/01/16 | 1,118 | 1,122 | 1,109 | 1,110 | -16 | -1.4% | 1,828,800 |
| 2019/01/15 | 1,118 | 1,134 | 1,114 | 1,126 | -10 | -0.9% | 1,129,000 |
| 2019/01/11 | 1,127 | 1,143 | 1,126 | 1,136 | +9 | +0.8% | 851,800 |
| 2019/01/10 | 1,117 | 1,140 | 1,117 | 1,127 | -9 | -0.8% | 1,567,500 |
| 2019/01/09 | 1,139 | 1,144 | 1,128 | 1,136 | +2 | +0.2% | 1,539,800 |
| 2019/01/08 | 1,136 | 1,150 | 1,129 | 1,134 | -2 | -0.2% | 1,116,800 |
| 2019/01/07 | 1,131 | 1,151 | 1,131 | 1,136 | +39 | +3.6% | 1,130,300 |
| 2019/01/04 | 1,101 | 1,111 | 1,084 | 1,097 | -34 | -3% | 1,597,000 |
| 2018/12/28 | 1,125 | 1,140 | 1,119 | 1,131 | +8 | +0.7% | 1,078,500 |
| 2018/12/27 | 1,108 | 1,126 | 1,092 | 1,123 | +40 | +3.7% | 1,442,800 |
| 2018/12/26 | 1,062 | 1,088 | 1,058 | 1,083 | +15 | +1.4% | 1,494,200 |
| 2018/12/25 | 1,106 | 1,107 | 1,063 | 1,068 | -43 | -3.9% | 1,246,600 |
| 2018/12/21 | 1,124 | 1,127 | 1,102 | 1,111 | -27 | -2.4% | 2,022,000 |
| 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 |
1601～
1650
件表示中 / 3762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 | 132,100円 | +2.3% | -10.1% | 4.54% | 6.49倍 | 0.97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 |
| デクセリアルス | 208,300円 | -6.2% | -28.1% | 2.78% | 17.04倍 | 3.64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 |
| コーセー | 585,800円 | +4.1% | -4.4% | 2.39% | 24.23倍 | 1.24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 | 163,200円 | -1.3% | -9.2% | 4.41% | 11.40倍 | 0.89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 | 317,300円 | +8.3% | +9.3% | 3.28% | 12.16倍 | 1.08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 |
市場注目の銘柄
チャート関連のコラム
