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 |
|---|---|---|---|---|---|---|---|
| 2018/06/13 | 1,244 | 1,267 | 1,243 | 1,261 | +20 | +1.6% | 1,084,200 |
| 2018/06/12 | 1,257 | 1,260 | 1,238 | 1,241 | -9 | -0.7% | 809,100 |
| 2018/06/11 | 1,247 | 1,258 | 1,240 | 1,250 | +10 | +0.8% | 778,300 |
| 2018/06/08 | 1,257 | 1,266 | 1,236 | 1,240 | -22 | -1.7% | 1,461,600 |
| 2018/06/07 | 1,260 | 1,279 | 1,257 | 1,262 | +19 | +1.5% | 1,417,800 |
| 2018/06/06 | 1,247 | 1,263 | 1,241 | 1,243 | -8 | -0.6% | 1,077,300 |
| 2018/06/05 | 1,261 | 1,263 | 1,244 | 1,251 | ±0 | ±0% | 952,700 |
| 2018/06/04 | 1,247 | 1,259 | 1,243 | 1,251 | +23 | +1.9% | 945,500 |
| 2018/06/01 | 1,231 | 1,241 | 1,226 | 1,228 | -4 | -0.3% | 1,076,200 |
| 2018/05/31 | 1,225 | 1,237 | 1,217 | 1,232 | +12 | +1% | 2,587,900 |
| 2018/05/30 | 1,207 | 1,226 | 1,207 | 1,220 | -8 | -0.7% | 1,232,200 |
| 2018/05/29 | 1,239 | 1,248 | 1,219 | 1,228 | -24 | -1.9% | 1,224,400 |
| 2018/05/28 | 1,252 | 1,257 | 1,247 | 1,252 | -3 | -0.2% | 776,000 |
| 2018/05/25 | 1,249 | 1,259 | 1,240 | 1,255 | -5 | -0.4% | 1,294,400 |
| 2018/05/24 | 1,270 | 1,279 | 1,257 | 1,260 | -20 | -1.6% | 1,525,900 |
| 2018/05/23 | 1,289 | 1,292 | 1,277 | 1,280 | -17 | -1.3% | 1,428,000 |
| 2018/05/22 | 1,300 | 1,313 | 1,296 | 1,297 | -12 | -0.9% | 1,044,000 |
| 2018/05/21 | 1,309 | 1,318 | 1,297 | 1,309 | +2 | +0.2% | 1,222,200 |
| 2018/05/18 | 1,293 | 1,315 | 1,283 | 1,307 | +18 | +1.4% | 1,274,200 |
| 2018/05/17 | 1,272 | 1,300 | 1,260 | 1,289 | +14 | +1.1% | 1,372,300 |
| 2018/05/16 | 1,267 | 1,279 | 1,257 | 1,275 | +12 | +1% | 1,219,300 |
| 2018/05/15 | 1,239 | 1,273 | 1,235 | 1,263 | +30 | +2.4% | 2,533,000 |
| 2018/05/14 | 1,207 | 1,237 | 1,207 | 1,233 | +11 | +0.9% | 1,367,400 |
| 2018/05/11 | 1,230 | 1,234 | 1,192 | 1,222 | -10 | -0.8% | 2,699,200 |
| 2018/05/10 | 1,283 | 1,302 | 1,227 | 1,232 | -54 | -4.2% | 4,343,300 |
| 2018/05/09 | 1,273 | 1,291 | 1,262 | 1,286 | +8 | +0.6% | 1,455,400 |
| 2018/05/08 | 1,280 | 1,302 | 1,272 | 1,278 | -2 | -0.2% | 1,614,400 |
| 2018/05/07 | 1,304 | 1,307 | 1,259 | 1,280 | +6 | +0.5% | 1,539,600 |
| 2018/05/02 | 1,270 | 1,278 | 1,267 | 1,274 | +3 | +0.2% | 1,125,000 |
| 2018/05/01 | 1,270 | 1,278 | 1,262 | 1,271 | +5 | +0.4% | 1,030,900 |
| 2018/04/27 | 1,272 | 1,276 | 1,251 | 1,266 | +2 | +0.2% | 1,403,900 |
| 2018/04/26 | 1,256 | 1,267 | 1,249 | 1,264 | +4 | +0.3% | 1,019,100 |
| 2018/04/25 | 1,249 | 1,262 | 1,239 | 1,260 | +3 | +0.2% | 691,700 |
| 2018/04/24 | 1,262 | 1,265 | 1,248 | 1,257 | +3 | +0.2% | 685,100 |
| 2018/04/23 | 1,263 | 1,264 | 1,250 | 1,254 | +5 | +0.4% | 729,700 |
| 2018/04/20 | 1,246 | 1,253 | 1,232 | 1,249 | -1 | -0.1% | 1,184,000 |
| 2018/04/19 | 1,237 | 1,255 | 1,233 | 1,250 | +23 | +1.9% | 1,342,100 |
| 2018/04/18 | 1,211 | 1,230 | 1,200 | 1,227 | +23 | +1.9% | 826,000 |
| 2018/04/17 | 1,209 | 1,216 | 1,202 | 1,204 | -10 | -0.8% | 759,500 |
| 2018/04/16 | 1,204 | 1,216 | 1,194 | 1,214 | +12 | +1% | 856,200 |
| 2018/04/13 | 1,190 | 1,207 | 1,188 | 1,202 | +19 | +1.6% | 671,400 |
| 2018/04/12 | 1,191 | 1,191 | 1,159 | 1,183 | -11 | -0.9% | 1,004,100 |
| 2018/04/11 | 1,204 | 1,205 | 1,193 | 1,194 | -5 | -0.4% | 791,100 |
| 2018/04/10 | 1,167 | 1,204 | 1,166 | 1,199 | +36 | +3.1% | 1,384,900 |
| 2018/04/09 | 1,161 | 1,169 | 1,147 | 1,163 | +2 | +0.2% | 875,200 |
| 2018/04/06 | 1,180 | 1,182 | 1,158 | 1,161 | -17 | -1.4% | 1,452,500 |
| 2018/04/05 | 1,169 | 1,189 | 1,165 | 1,178 | +34 | +3% | 1,778,100 |
| 2018/04/04 | 1,158 | 1,159 | 1,139 | 1,144 | -20 | -1.7% | 1,603,400 |
| 2018/04/03 | 1,152 | 1,167 | 1,144 | 1,164 | ±0 | ±0% | 1,136,100 |
| 2018/04/02 | 1,159 | 1,174 | 1,155 | 1,164 | +2 | +0.2% | 781,800 |
1751～
1800
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
