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 |
|---|---|---|---|---|---|---|---|
| 2017/11/20 | 1,288 | 1,305 | 1,282 | 1,299 | +6 | +0.5% | 1,359,400 |
| 2017/11/17 | 1,294 | 1,303 | 1,287 | 1,293 | +2 | +0.2% | 1,787,600 |
| 2017/11/16 | 1,271 | 1,298 | 1,266 | 1,291 | +11 | +0.9% | 1,436,000 |
| 2017/11/15 | 1,299 | 1,301 | 1,274 | 1,280 | -30 | -2.3% | 2,235,600 |
| 2017/11/14 | 1,295 | 1,318 | 1,295 | 1,310 | +18 | +1.4% | 2,142,300 |
| 2017/11/13 | 1,301 | 1,303 | 1,287 | 1,292 | -12 | -0.9% | 2,066,000 |
| 2017/11/10 | 1,292 | 1,322 | 1,291 | 1,304 | +10 | +0.8% | 2,489,300 |
| 2017/11/09 | 1,299 | 1,316 | 1,282 | 1,294 | +4 | +0.3% | 2,080,100 |
| 2017/11/08 | 1,277 | 1,293 | 1,272 | 1,290 | +5 | +0.4% | 2,392,600 |
| 2017/11/07 | 1,273 | 1,285 | 1,264 | 1,285 | +9 | +0.7% | 2,070,800 |
| 2017/11/06 | 1,304 | 1,309 | 1,270 | 1,276 | -23 | -1.8% | 2,733,600 |
| 2017/11/02 | 1,346 | 1,350 | 1,293 | 1,299 | -51 | -3.8% | 3,450,600 |
| 2017/11/01 | 1,411 | 1,422 | 1,301 | 1,350 | -56 | -4% | 5,047,100 |
| 2017/10/31 | 1,402 | 1,408 | 1,396 | 1,406 | -10 | -0.7% | 1,281,800 |
| 2017/10/30 | 1,415 | 1,420 | 1,405 | 1,416 | -8 | -0.6% | 1,333,000 |
| 2017/10/27 | 1,413 | 1,427 | 1,409 | 1,424 | +15 | +1.1% | 1,083,900 |
| 2017/10/26 | 1,402 | 1,413 | 1,398 | 1,409 | +4 | +0.3% | 1,233,200 |
| 2017/10/25 | 1,420 | 1,437 | 1,401 | 1,405 | -11 | -0.8% | 2,108,900 |
| 2017/10/24 | 1,405 | 1,417 | 1,404 | 1,416 | +13 | +0.9% | 1,524,700 |
| 2017/10/23 | 1,400 | 1,407 | 1,386 | 1,403 | +14 | +1% | 1,501,200 |
| 2017/10/20 | 1,368 | 1,393 | 1,368 | 1,389 | +18 | +1.3% | 1,788,900 |
| 2017/10/19 | 1,380 | 1,381 | 1,367 | 1,371 | -18 | -1.3% | 1,316,700 |
| 2017/10/18 | 1,353 | 1,390 | 1,350 | 1,389 | +40 | +3% | 2,131,300 |
| 2017/10/17 | 1,330 | 1,351 | 1,328 | 1,349 | +19 | +1.4% | 1,412,400 |
| 2017/10/16 | 1,321 | 1,336 | 1,317 | 1,330 | +6 | +0.5% | 1,038,100 |
| 2017/10/13 | 1,332 | 1,334 | 1,318 | 1,324 | -21 | -1.6% | 1,744,100 |
| 2017/10/12 | 1,350 | 1,356 | 1,345 | 1,345 | +2 | +0.1% | 1,091,300 |
| 2017/10/11 | 1,348 | 1,350 | 1,338 | 1,343 | -18 | -1.3% | 1,638,100 |
| 2017/10/10 | 1,350 | 1,364 | 1,341 | 1,361 | +6 | +0.4% | 1,499,200 |
| 2017/10/06 | 1,365 | 1,373 | 1,352 | 1,355 | -9 | -0.7% | 1,386,300 |
| 2017/10/05 | 1,378 | 1,383 | 1,358 | 1,364 | -12 | -0.9% | 943,600 |
| 2017/10/04 | 1,372 | 1,379 | 1,364 | 1,376 | +8 | +0.6% | 1,098,200 |
| 2017/10/03 | 1,366 | 1,368 | 1,353 | 1,368 | +9 | +0.7% | 994,600 |
| 2017/10/02 | 1,362 | 1,367 | 1,354 | 1,359 | +3 | +0.2% | 1,024,600 |
| 2017/09/29 | 1,364 | 1,365 | 1,351 | 1,356 | -11 | -0.8% | 1,433,600 |
| 2017/09/28 | 1,360 | 1,369 | 1,350 | 1,367 | +14 | +1% | 1,099,800 |
| 2017/09/27 | 1,342 | 1,354 | 1,332 | 1,353 | +3 | +0.2% | 673,900 |
| 2017/09/26 | 1,344 | 1,357 | 1,337 | 1,350 | ±0 | ±0% | 1,029,400 |
| 2017/09/25 | 1,364 | 1,375 | 1,343 | 1,350 | -12 | -0.9% | 1,090,600 |
| 2017/09/22 | 1,374 | 1,375 | 1,353 | 1,362 | -9 | -0.7% | 824,300 |
| 2017/09/21 | 1,373 | 1,377 | 1,363 | 1,371 | +4 | +0.3% | 1,235,000 |
| 2017/09/20 | 1,380 | 1,382 | 1,366 | 1,367 | -15 | -1.1% | 1,427,600 |
| 2017/09/19 | 1,384 | 1,390 | 1,374 | 1,382 | +13 | +0.9% | 1,136,900 |
| 2017/09/15 | 1,365 | 1,369 | 1,353 | 1,369 | +6 | +0.4% | 1,561,400 |
| 2017/09/14 | 1,359 | 1,375 | 1,354 | 1,363 | +5 | +0.4% | 964,500 |
| 2017/09/13 | 1,373 | 1,377 | 1,357 | 1,358 | -4 | -0.3% | 1,250,000 |
| 2017/09/12 | 1,369 | 1,379 | 1,358 | 1,362 | +1 | +0.1% | 948,600 |
| 2017/09/11 | 1,362 | 1,374 | 1,355 | 1,361 | +11 | +0.8% | 748,700 |
| 2017/09/08 | 1,361 | 1,369 | 1,347 | 1,350 | -12 | -0.9% | 1,129,300 |
| 2017/09/07 | 1,357 | 1,366 | 1,352 | 1,362 | +13 | +1% | 1,006,100 |
1851～
1900
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
