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 |
|---|---|---|---|---|---|---|---|
| 2018/01/17 | 1,333 | 1,341 | 1,315 | 1,321 | -25 | -1.9% | 1,504,000 |
| 2018/01/16 | 1,335 | 1,346 | 1,330 | 1,346 | ±0 | ±0% | 1,070,700 |
| 2018/01/15 | 1,372 | 1,380 | 1,343 | 1,346 | -21 | -1.5% | 1,080,100 |
| 2018/01/12 | 1,369 | 1,375 | 1,357 | 1,367 | -2 | -0.1% | 1,523,000 |
| 2018/01/11 | 1,356 | 1,371 | 1,348 | 1,369 | +6 | +0.4% | 1,907,400 |
| 2018/01/10 | 1,338 | 1,369 | 1,338 | 1,363 | +26 | +1.9% | 2,448,100 |
| 2018/01/09 | 1,333 | 1,339 | 1,323 | 1,337 | +10 | +0.8% | 1,279,600 |
| 2018/01/05 | 1,311 | 1,337 | 1,300 | 1,327 | +16 | +1.2% | 1,677,500 |
| 2018/01/04 | 1,298 | 1,315 | 1,293 | 1,311 | +29 | +2.3% | 1,809,600 |
| 2017/12/29 | 1,282 | 1,286 | 1,276 | 1,282 | ±0 | ±0% | 661,300 |
| 2017/12/28 | 1,285 | 1,294 | 1,279 | 1,282 | -9 | -0.7% | 830,600 |
| 2017/12/27 | 1,300 | 1,304 | 1,289 | 1,291 | -2 | -0.2% | 651,500 |
| 2017/12/26 | 1,301 | 1,303 | 1,290 | 1,293 | -7 | -0.5% | 557,000 |
| 2017/12/25 | 1,305 | 1,305 | 1,293 | 1,300 | -1 | -0.1% | 605,800 |
| 2017/12/22 | 1,294 | 1,307 | 1,292 | 1,301 | +10 | +0.8% | 1,140,100 |
| 2017/12/21 | 1,282 | 1,297 | 1,279 | 1,291 | +8 | +0.6% | 1,387,700 |
| 2017/12/20 | 1,277 | 1,291 | 1,274 | 1,283 | +6 | +0.5% | 1,206,200 |
| 2017/12/19 | 1,296 | 1,297 | 1,271 | 1,277 | -43 | -3.3% | 2,276,700 |
| 2017/12/18 | 1,312 | 1,323 | 1,302 | 1,320 | +20 | +1.5% | 1,299,300 |
| 2017/12/15 | 1,301 | 1,312 | 1,294 | 1,300 | -6 | -0.5% | 2,329,300 |
| 2017/12/14 | 1,298 | 1,317 | 1,296 | 1,306 | +1 | +0.1% | 1,589,800 |
| 2017/12/13 | 1,334 | 1,334 | 1,303 | 1,305 | -29 | -2.2% | 1,774,200 |
| 2017/12/12 | 1,355 | 1,355 | 1,326 | 1,334 | -22 | -1.6% | 1,500,900 |
| 2017/12/11 | 1,352 | 1,356 | 1,343 | 1,356 | +12 | +0.9% | 1,023,600 |
| 2017/12/08 | 1,336 | 1,359 | 1,336 | 1,344 | +14 | +1.1% | 1,600,300 |
| 2017/12/07 | 1,325 | 1,337 | 1,320 | 1,330 | +4 | +0.3% | 1,311,400 |
| 2017/12/06 | 1,347 | 1,360 | 1,323 | 1,326 | -21 | -1.6% | 1,695,900 |
| 2017/12/05 | 1,328 | 1,349 | 1,327 | 1,347 | +12 | +0.9% | 1,414,100 |
| 2017/12/04 | 1,330 | 1,340 | 1,325 | 1,335 | +13 | +1% | 1,075,400 |
| 2017/12/01 | 1,337 | 1,341 | 1,312 | 1,322 | -9 | -0.7% | 2,073,500 |
| 2017/11/30 | 1,315 | 1,334 | 1,309 | 1,331 | +18 | +1.4% | 4,800,400 |
| 2017/11/29 | 1,331 | 1,332 | 1,304 | 1,313 | -11 | -0.8% | 1,966,700 |
| 2017/11/28 | 1,314 | 1,339 | 1,309 | 1,324 | +18 | +1.4% | 1,712,800 |
| 2017/11/27 | 1,295 | 1,315 | 1,295 | 1,306 | +11 | +0.8% | 1,703,100 |
| 2017/11/24 | 1,312 | 1,316 | 1,290 | 1,295 | -32 | -2.4% | 2,307,900 |
| 2017/11/22 | 1,336 | 1,343 | 1,323 | 1,327 | -1 | -0.1% | 1,274,800 |
| 2017/11/21 | 1,310 | 1,338 | 1,310 | 1,328 | +29 | +2.2% | 1,822,400 |
| 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 |
1851～
1900
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
