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 |
|---|---|---|---|---|---|---|---|
| 2018/08/23 | 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 |
| 2018/07/02 | 1,210 | 1,230 | 1,193 | 1,195 | -31 | -2.5% | 1,114,800 |
| 2018/06/29 | 1,219 | 1,231 | 1,208 | 1,226 | +20 | +1.7% | 1,412,000 |
| 2018/06/28 | 1,211 | 1,220 | 1,201 | 1,206 | -12 | -1% | 984,200 |
| 2018/06/27 | 1,203 | 1,222 | 1,199 | 1,218 | +22 | +1.8% | 1,775,900 |
| 2018/06/26 | 1,170 | 1,200 | 1,166 | 1,196 | +17 | +1.4% | 1,488,200 |
| 2018/06/25 | 1,189 | 1,202 | 1,178 | 1,179 | -6 | -0.5% | 1,304,600 |
| 2018/06/22 | 1,170 | 1,187 | 1,163 | 1,185 | +1 | +0.1% | 1,402,600 |
| 2018/06/21 | 1,179 | 1,198 | 1,177 | 1,184 | -2 | -0.2% | 1,306,100 |
| 2018/06/20 | 1,180 | 1,190 | 1,157 | 1,186 | -4 | -0.3% | 2,516,900 |
| 2018/06/19 | 1,189 | 1,207 | 1,189 | 1,190 | -11 | -0.9% | 1,159,200 |
| 2018/06/18 | 1,218 | 1,222 | 1,194 | 1,201 | -24 | -2% | 1,281,100 |
| 2018/06/15 | 1,230 | 1,233 | 1,223 | 1,225 | -11 | -0.9% | 1,722,100 |
| 2018/06/14 | 1,246 | 1,249 | 1,229 | 1,236 | -25 | -2% | 1,272,300 |
1701～
1750
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
