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 |
|---|---|---|---|---|---|---|---|
| 2018/11/06 | 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 |
| 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 |
1651～
1700
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
