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 |
|---|---|---|---|---|---|---|---|
| 2017/10/31 | 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 |
| 2017/09/06 | 1,337 | 1,352 | 1,335 | 1,349 | +5 | +0.4% | 1,189,000 |
| 2017/09/05 | 1,365 | 1,367 | 1,336 | 1,344 | -20 | -1.5% | 1,304,200 |
| 2017/09/04 | 1,374 | 1,383 | 1,353 | 1,364 | -19 | -1.4% | 872,900 |
| 2017/09/01 | 1,405 | 1,406 | 1,377 | 1,383 | -18 | -1.3% | 1,468,700 |
| 2017/08/31 | 1,397 | 1,410 | 1,390 | 1,401 | +15 | +1.1% | 1,837,800 |
| 2017/08/30 | 1,387 | 1,390 | 1,373 | 1,386 | -3 | -0.2% | 1,730,200 |
| 2017/08/29 | 1,388 | 1,395 | 1,377 | 1,389 | -9 | -0.6% | 1,006,600 |
| 2017/08/28 | 1,398 | 1,410 | 1,391 | 1,398 | +5 | +0.4% | 695,600 |
| 2017/08/25 | 1,400 | 1,400 | 1,384 | 1,393 | +4 | +0.3% | 1,077,300 |
| 2017/08/24 | 1,380 | 1,402 | 1,380 | 1,389 | +4 | +0.3% | 1,218,700 |
| 2017/08/23 | 1,392 | 1,401 | 1,380 | 1,385 | +4 | +0.3% | 1,652,100 |
| 2017/08/22 | 1,365 | 1,384 | 1,362 | 1,381 | +13 | +1% | 1,134,800 |
| 2017/08/21 | 1,360 | 1,376 | 1,360 | 1,368 | +13 | +1% | 993,500 |
1901～
1950
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
