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 |
|---|---|---|---|---|---|---|---|
| 2018/09/11 | 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 |
| 2018/07/27 | 1,219 | 1,228 | 1,214 | 1,225 | +11 | +0.9% | 519,000 |
| 2018/07/26 | 1,218 | 1,225 | 1,212 | 1,214 | +14 | +1.2% | 779,600 |
| 2018/07/25 | 1,201 | 1,207 | 1,194 | 1,200 | +8 | +0.7% | 691,300 |
| 2018/07/24 | 1,204 | 1,205 | 1,187 | 1,192 | -7 | -0.6% | 649,600 |
| 2018/07/23 | 1,198 | 1,204 | 1,193 | 1,199 | -7 | -0.6% | 691,700 |
| 2018/07/20 | 1,193 | 1,207 | 1,187 | 1,206 | +8 | +0.7% | 1,216,900 |
| 2018/07/19 | 1,200 | 1,214 | 1,195 | 1,198 | -4 | -0.3% | 874,200 |
| 2018/07/18 | 1,211 | 1,216 | 1,202 | 1,202 | -7 | -0.6% | 659,600 |
| 2018/07/17 | 1,200 | 1,225 | 1,198 | 1,209 | +21 | +1.8% | 934,600 |
| 2018/07/13 | 1,182 | 1,193 | 1,166 | 1,188 | +16 | +1.4% | 843,200 |
| 2018/07/12 | 1,184 | 1,188 | 1,167 | 1,172 | -7 | -0.6% | 742,500 |
| 2018/07/11 | 1,176 | 1,185 | 1,164 | 1,179 | -13 | -1.1% | 827,800 |
| 2018/07/10 | 1,204 | 1,207 | 1,191 | 1,192 | -6 | -0.5% | 1,031,900 |
| 2018/07/09 | 1,180 | 1,201 | 1,180 | 1,198 | +21 | +1.8% | 830,700 |
| 2018/07/06 | 1,172 | 1,191 | 1,170 | 1,177 | +5 | +0.4% | 1,187,800 |
| 2018/07/05 | 1,180 | 1,191 | 1,170 | 1,172 | -6 | -0.5% | 809,600 |
| 2018/07/04 | 1,173 | 1,187 | 1,172 | 1,178 | -6 | -0.5% | 1,059,300 |
| 2018/07/03 | 1,194 | 1,197 | 1,176 | 1,184 | -11 | -0.9% | 1,464,800 |
1651～
1700
件表示中 / 3725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 | 119,100円 | +2.3% | -10.1% | 5.04% | 5.85倍 | 0.88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 |
| 関西ペ | 192,600円 | +1.9% | +18.1% | 2.91% | 9.43倍 | 1.26倍 |
|
日ペと並ぶ国内総合塗料首位級。主力の自動車用は国内トップ。海外展開活発、インドが牽引役 |
| ニフコ | 332,700円 | -1.4% | -5.1% | 2.40% | 10.35倍 | 1.15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 |
| ゼオン | 145,100円 | -2.7% | -15.3% | 4.96% | 11.45倍 | 0.80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 |
| ポーラオルＨＤ | 132,800円 | +2.1% | -8.6% | 3.92% | 34.58倍 | 1.79倍 |
|
化粧品４位。高級品のポーラ、通販のオルビスが２大ブランド。育成ブランド「ＴＨＲＥＥ」も |
市場注目の銘柄
チャート関連のコラム
