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 |
|---|---|---|---|---|---|---|---|
| 2018/03/30 | 1,168 | 1,172 | 1,155 | 1,162 | +8 | +0.7% | 1,165,400 |
| 2018/03/29 | 1,179 | 1,181 | 1,142 | 1,154 | -14 | -1.2% | 1,732,300 |
| 2018/03/28 | 1,152 | 1,170 | 1,147 | 1,168 | -10 | -0.8% | 1,818,400 |
| 2018/03/27 | 1,146 | 1,185 | 1,145 | 1,178 | +43 | +3.8% | 2,707,200 |
| 2018/03/26 | 1,095 | 1,139 | 1,094 | 1,135 | +30 | +2.7% | 3,490,600 |
| 2018/03/23 | 1,169 | 1,170 | 1,099 | 1,105 | -116 | -9.5% | 4,318,500 |
| 2018/03/22 | 1,218 | 1,228 | 1,206 | 1,221 | -4 | -0.3% | 3,679,700 |
| 2018/03/20 | 1,216 | 1,229 | 1,216 | 1,225 | -3 | -0.2% | 1,231,100 |
| 2018/03/19 | 1,244 | 1,246 | 1,227 | 1,228 | -22 | -1.8% | 1,587,400 |
| 2018/03/16 | 1,257 | 1,259 | 1,248 | 1,250 | -7 | -0.6% | 1,686,900 |
| 2018/03/15 | 1,257 | 1,268 | 1,249 | 1,257 | -1 | -0.1% | 1,356,800 |
| 2018/03/14 | 1,265 | 1,266 | 1,252 | 1,258 | -15 | -1.2% | 1,271,500 |
| 2018/03/13 | 1,258 | 1,273 | 1,256 | 1,273 | +7 | +0.6% | 1,423,800 |
| 2018/03/12 | 1,264 | 1,270 | 1,253 | 1,266 | +30 | +2.4% | 1,983,800 |
| 2018/03/09 | 1,227 | 1,249 | 1,211 | 1,236 | +20 | +1.6% | 2,951,300 |
| 2018/03/08 | 1,200 | 1,220 | 1,198 | 1,216 | +29 | +2.4% | 2,001,200 |
| 2018/03/07 | 1,181 | 1,189 | 1,167 | 1,187 | -5 | -0.4% | 1,565,800 |
| 2018/03/06 | 1,202 | 1,215 | 1,189 | 1,192 | +4 | +0.3% | 1,210,400 |
| 2018/03/05 | 1,202 | 1,208 | 1,177 | 1,188 | -20 | -1.7% | 2,239,500 |
| 2018/03/02 | 1,198 | 1,215 | 1,193 | 1,208 | -12 | -1% | 2,408,800 |
| 2018/03/01 | 1,222 | 1,227 | 1,206 | 1,220 | -11 | -0.9% | 1,645,700 |
| 2018/02/28 | 1,237 | 1,249 | 1,230 | 1,231 | -3 | -0.2% | 1,906,200 |
| 2018/02/27 | 1,214 | 1,235 | 1,212 | 1,234 | +32 | +2.7% | 1,581,600 |
| 2018/02/26 | 1,206 | 1,208 | 1,194 | 1,202 | +5 | +0.4% | 680,000 |
| 2018/02/23 | 1,192 | 1,200 | 1,182 | 1,197 | +12 | +1% | 791,900 |
| 2018/02/22 | 1,205 | 1,205 | 1,177 | 1,185 | -28 | -2.3% | 1,394,100 |
| 2018/02/21 | 1,196 | 1,224 | 1,194 | 1,213 | +19 | +1.6% | 1,613,300 |
| 2018/02/20 | 1,190 | 1,199 | 1,184 | 1,194 | -4 | -0.3% | 939,000 |
| 2018/02/19 | 1,184 | 1,202 | 1,178 | 1,198 | +25 | +2.1% | 1,275,100 |
| 2018/02/16 | 1,168 | 1,182 | 1,163 | 1,173 | +9 | +0.8% | 1,139,700 |
| 2018/02/15 | 1,169 | 1,183 | 1,161 | 1,164 | +9 | +0.8% | 1,664,100 |
| 2018/02/14 | 1,181 | 1,192 | 1,150 | 1,155 | -28 | -2.4% | 1,732,000 |
| 2018/02/13 | 1,200 | 1,207 | 1,179 | 1,183 | +3 | +0.3% | 2,053,600 |
| 2018/02/09 | 1,183 | 1,186 | 1,163 | 1,180 | -42 | -3.4% | 2,293,300 |
| 2018/02/08 | 1,227 | 1,229 | 1,207 | 1,222 | ±0 | ±0% | 2,546,000 |
| 2018/02/07 | 1,246 | 1,259 | 1,222 | 1,222 | +5 | +0.4% | 3,655,700 |
| 2018/02/06 | 1,236 | 1,257 | 1,201 | 1,217 | -71 | -5.5% | 3,531,700 |
| 2018/02/05 | 1,286 | 1,299 | 1,282 | 1,288 | -19 | -1.5% | 2,435,500 |
| 2018/02/02 | 1,324 | 1,346 | 1,304 | 1,307 | -30 | -2.2% | 3,572,000 |
| 2018/02/01 | 1,332 | 1,342 | 1,305 | 1,337 | +15 | +1.1% | 1,948,200 |
| 2018/01/31 | 1,326 | 1,343 | 1,322 | 1,322 | -3 | -0.2% | 1,865,200 |
| 2018/01/30 | 1,318 | 1,334 | 1,314 | 1,325 | -17 | -1.3% | 2,253,700 |
| 2018/01/29 | 1,330 | 1,346 | 1,329 | 1,342 | +13 | +1% | 1,475,300 |
| 2018/01/26 | 1,344 | 1,358 | 1,325 | 1,329 | -7 | -0.5% | 1,795,400 |
| 2018/01/25 | 1,350 | 1,354 | 1,326 | 1,336 | -14 | -1% | 2,011,300 |
| 2018/01/24 | 1,340 | 1,356 | 1,332 | 1,350 | +17 | +1.3% | 2,120,400 |
| 2018/01/23 | 1,335 | 1,341 | 1,327 | 1,333 | +6 | +0.5% | 821,200 |
| 2018/01/22 | 1,324 | 1,336 | 1,318 | 1,327 | +4 | +0.3% | 1,195,000 |
| 2018/01/19 | 1,318 | 1,323 | 1,308 | 1,323 | +11 | +0.8% | 942,500 |
| 2018/01/18 | 1,337 | 1,344 | 1,310 | 1,312 | -9 | -0.7% | 1,452,000 |
1801～
1850
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
