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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,278 | 1,291 | 1,272 | 1,286 | +15 | +1.2% | 560,800 |
| 2024/09/17 | 1,280.5 | 1,288.5 | 1,252.5 | 1,271 | -5.5 | -0.4% | 817,400 |
| 2024/09/13 | 1,285 | 1,293.5 | 1,274.5 | 1,276.5 | -14.5 | -1.1% | 729,000 |
| 2024/09/12 | 1,278.5 | 1,300 | 1,274.5 | 1,291 | +42.5 | +3.4% | 794,800 |
| 2024/09/11 | 1,266 | 1,275.5 | 1,234.5 | 1,248.5 | -21 | -1.7% | 1,049,000 |
| 2024/09/10 | 1,269 | 1,281 | 1,263 | 1,269.5 | +1.5 | +0.1% | 773,700 |
| 2024/09/09 | 1,242 | 1,270 | 1,237 | 1,268 | -17.5 | -1.4% | 847,000 |
| 2024/09/06 | 1,295 | 1,300 | 1,278 | 1,285.5 | -13 | -1% | 925,000 |
| 2024/09/05 | 1,280 | 1,313 | 1,275.5 | 1,298.5 | +10.5 | +0.8% | 893,000 |
| 2024/09/04 | 1,300 | 1,303.5 | 1,283 | 1,288 | -38.5 | -2.9% | 1,133,900 |
| 2024/09/03 | 1,326 | 1,331.5 | 1,323 | 1,326.5 | +9.5 | +0.7% | 534,500 |
| 2024/09/02 | 1,325 | 1,326 | 1,306 | 1,317 | +12.5 | +1% | 642,800 |
| 2024/08/30 | 1,295 | 1,311.5 | 1,290 | 1,304.5 | +11 | +0.9% | 631,500 |
| 2024/08/29 | 1,282 | 1,299 | 1,272 | 1,293.5 | -2.5 | -0.2% | 877,600 |
| 2024/08/28 | 1,283.5 | 1,297.5 | 1,280 | 1,296 | -6.5 | -0.5% | 634,600 |
| 2024/08/27 | 1,284 | 1,302.5 | 1,281 | 1,302.5 | +13 | +1% | 593,600 |
| 2024/08/26 | 1,313 | 1,316.5 | 1,281 | 1,289.5 | -35 | -2.6% | 904,700 |
| 2024/08/23 | 1,320 | 1,331.5 | 1,316 | 1,324.5 | ±0 | ±0% | 469,000 |
| 2024/08/22 | 1,344.5 | 1,344.5 | 1,312.5 | 1,324.5 | +6.5 | +0.5% | 727,700 |
| 2024/08/21 | 1,310 | 1,319 | 1,305 | 1,318 | -5 | -0.4% | 446,700 |
| 2024/08/20 | 1,332.5 | 1,333 | 1,310.5 | 1,323 | +15 | +1.1% | 618,500 |
| 2024/08/19 | 1,314 | 1,329 | 1,304.5 | 1,308 | -18 | -1.4% | 700,200 |
| 2024/08/16 | 1,330 | 1,333 | 1,319 | 1,326 | +30 | +2.3% | 734,300 |
| 2024/08/15 | 1,290 | 1,310 | 1,278 | 1,296 | +39.5 | +3.1% | 1,033,400 |
| 2024/08/14 | 1,252.5 | 1,269.5 | 1,245 | 1,256.5 | +14.5 | +1.2% | 714,100 |
| 2024/08/13 | 1,236.5 | 1,246.5 | 1,229 | 1,242 | +26 | +2.1% | 671,600 |
| 2024/08/09 | 1,240 | 1,240.5 | 1,198.5 | 1,216 | +6 | +0.5% | 1,091,200 |
| 2024/08/08 | 1,195 | 1,234 | 1,191 | 1,210 | +11 | +0.9% | 952,900 |
| 2024/08/07 | 1,141 | 1,228.5 | 1,129 | 1,199 | +30.5 | +2.6% | 1,806,100 |
| 2024/08/06 | 1,155.5 | 1,221 | 1,142 | 1,168.5 | +83 | +7.6% | 1,873,800 |
| 2024/08/05 | 1,189.5 | 1,219.5 | 1,064 | 1,085.5 | -226 | -17.2% | 2,667,200 |
| 2024/08/02 | 1,351.5 | 1,387 | 1,304 | 1,311.5 | -88 | -6.3% | 2,589,000 |
| 2024/08/01 | 1,450 | 1,451 | 1,379 | 1,399.5 | -66 | -4.5% | 1,489,800 |
| 2024/07/31 | 1,429.5 | 1,467 | 1,425.5 | 1,465.5 | +30 | +2.1% | 867,700 |
| 2024/07/30 | 1,436.5 | 1,445.5 | 1,423 | 1,435.5 | -10 | -0.7% | 827,000 |
| 2024/07/29 | 1,432.5 | 1,447.5 | 1,420 | 1,445.5 | +41 | +2.9% | 898,800 |
| 2024/07/26 | 1,398.5 | 1,419.5 | 1,394 | 1,404.5 | +9 | +0.6% | 768,700 |
| 2024/07/25 | 1,416.5 | 1,416.5 | 1,393.5 | 1,395.5 | -37 | -2.6% | 1,052,900 |
| 2024/07/24 | 1,470 | 1,473 | 1,430.5 | 1,432.5 | -44.5 | -3% | 840,500 |
| 2024/07/23 | 1,482.5 | 1,490 | 1,468.5 | 1,477 | +15 | +1% | 670,900 |
| 2024/07/22 | 1,486.5 | 1,489 | 1,459.5 | 1,462 | -24.5 | -1.6% | 804,400 |
| 2024/07/19 | 1,499 | 1,500 | 1,474.5 | 1,486.5 | -9 | -0.6% | 783,400 |
| 2024/07/18 | 1,513 | 1,517 | 1,494 | 1,495.5 | -29 | -1.9% | 1,060,300 |
| 2024/07/17 | 1,533 | 1,537 | 1,518.5 | 1,524.5 | -0.5 | ±0% | 886,800 |
| 2024/07/16 | 1,526 | 1,537 | 1,522 | 1,525 | -4 | -0.3% | 621,000 |
| 2024/07/12 | 1,522 | 1,539.5 | 1,518.5 | 1,529 | -11 | -0.7% | 674,900 |
| 2024/07/11 | 1,544 | 1,555.5 | 1,535 | 1,540 | +10.5 | +0.7% | 874,900 |
| 2024/07/10 | 1,534 | 1,537 | 1,511 | 1,529.5 | -4.5 | -0.3% | 786,500 |
| 2024/07/09 | 1,523 | 1,545 | 1,520.5 | 1,534 | +11.5 | +0.8% | 617,900 |
| 2024/07/08 | 1,539.5 | 1,542.5 | 1,522.5 | 1,522.5 | -12.5 | -0.8% | 636,700 |
151～
200
件表示中 / 3692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 | 122,200円 | +7.5% | -12.3% | 4.91% | 6.36倍 | 0.86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 |
| コーセー | 617,700円 | +4.1% | -4.4% | 2.27% | 25.54倍 | 1.29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 |
| ニフコ | 352,600円 | -5.6% | -1.3% | 2.13% | 10.17倍 | 1.28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 |
| 住友ベ | 335,500円 | +7.6% | 0.0% | 2.83% | 16.80倍 | 0.97倍 |
|
住友系の樹脂加工大手。半導体向け封止材料で世界首位。車向けの高機能樹脂や医療関連製品も |
| デクセリアルス | 170,900円 | +4.6% | - | 3.39% | 10.64倍 | 2.94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 |
市場注目の銘柄
チャート関連のコラム
