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 |
|---|---|---|---|---|---|---|---|
| 2017/08/18 | 1,342 | 1,364 | 1,336 | 1,355 | -13 | -1% | 1,534,200 |
| 2017/08/17 | 1,366 | 1,376 | 1,359 | 1,368 | +2 | +0.1% | 1,036,000 |
| 2017/08/16 | 1,361 | 1,373 | 1,352 | 1,366 | +7 | +0.5% | 1,199,600 |
| 2017/08/15 | 1,359 | 1,368 | 1,349 | 1,359 | +13 | +1% | 1,879,900 |
| 2017/08/14 | 1,330 | 1,355 | 1,324 | 1,346 | +3 | +0.2% | 1,667,900 |
| 2017/08/10 | 1,353 | 1,359 | 1,335 | 1,343 | -12 | -0.9% | 1,866,300 |
| 2017/08/09 | 1,350 | 1,362 | 1,342 | 1,355 | -11 | -0.8% | 1,823,900 |
| 2017/08/08 | 1,380 | 1,391 | 1,362 | 1,366 | -14 | -1% | 1,759,500 |
| 2017/08/07 | 1,375 | 1,388 | 1,373 | 1,380 | +11 | +0.8% | 1,645,200 |
| 2017/08/04 | 1,442 | 1,449 | 1,350 | 1,369 | -89 | -6.1% | 3,999,000 |
| 2017/08/03 | 1,458 | 1,464 | 1,443 | 1,458 | +6 | +0.4% | 1,321,100 |
| 2017/08/02 | 1,449 | 1,462 | 1,436 | 1,452 | +6 | +0.4% | 1,519,200 |
| 2017/08/01 | 1,435 | 1,453 | 1,430 | 1,446 | +7 | +0.5% | 1,302,800 |
| 2017/07/31 | 1,436 | 1,453 | 1,432 | 1,439 | -7 | -0.5% | 1,614,200 |
| 2017/07/28 | 1,457 | 1,457 | 1,440 | 1,446 | -19 | -1.3% | 1,263,200 |
| 2017/07/27 | 1,446 | 1,473 | 1,444 | 1,465 | +17 | +1.2% | 1,812,300 |
| 2017/07/26 | 1,462 | 1,468 | 1,442 | 1,448 | -1 | -0.1% | 1,409,600 |
| 2017/07/25 | 1,445 | 1,460 | 1,441 | 1,449 | -6 | -0.4% | 1,159,800 |
| 2017/07/24 | 1,426 | 1,457 | 1,423 | 1,455 | +7 | +0.5% | 1,116,300 |
| 2017/07/21 | 1,445 | 1,449 | 1,439 | 1,448 | -14 | -1% | 1,783,600 |
| 2017/07/20 | 1,464 | 1,468 | 1,454 | 1,462 | -5 | -0.3% | 1,360,300 |
| 2017/07/19 | 1,457 | 1,472 | 1,455 | 1,467 | +1 | +0.1% | 1,087,700 |
| 2017/07/18 | 1,465 | 1,473 | 1,448 | 1,466 | -9 | -0.6% | 1,701,000 |
| 2017/07/14 | 1,451 | 1,480 | 1,450 | 1,475 | +27 | +1.9% | 1,595,200 |
| 2017/07/13 | 1,449 | 1,459 | 1,441 | 1,448 | +2 | +0.1% | 1,463,000 |
| 2017/07/12 | 1,430 | 1,449 | 1,429 | 1,446 | +15 | +1% | 1,862,700 |
| 2017/07/11 | 1,425 | 1,435 | 1,414 | 1,431 | +9 | +0.6% | 955,900 |
| 2017/07/10 | 1,428 | 1,436 | 1,414 | 1,422 | +9 | +0.6% | 1,523,300 |
| 2017/07/07 | 1,404 | 1,425 | 1,404 | 1,413 | +4 | +0.3% | 1,546,300 |
| 2017/07/06 | 1,414 | 1,416 | 1,392 | 1,409 | -15 | -1.1% | 1,717,100 |
| 2017/07/05 | 1,410 | 1,445 | 1,405 | 1,424 | +27 | +1.9% | 2,711,700 |
| 2017/07/04 | 1,409 | 1,422 | 1,389 | 1,397 | -1 | -0.1% | 1,251,300 |
| 2017/07/03 | 1,400 | 1,421 | 1,393 | 1,398 | +1 | +0.1% | 1,660,200 |
| 2017/06/30 | 1,370 | 1,404 | 1,368 | 1,397 | +5 | +0.4% | 2,219,500 |
| 2017/06/29 | 1,390 | 1,402 | 1,384 | 1,392 | +19 | +1.4% | 2,057,200 |
| 2017/06/28 | 1,370 | 1,397 | 1,363 | 1,373 | +26 | +1.9% | 3,475,400 |
| 2017/06/27 | 1,317 | 1,356 | 1,315 | 1,347 | +38 | +2.9% | 2,739,600 |
| 2017/06/26 | 1,292 | 1,323 | 1,288 | 1,309 | +18 | +1.4% | 1,389,000 |
| 2017/06/23 | 1,291 | 1,297 | 1,286 | 1,291 | +9 | +0.7% | 1,188,900 |
| 2017/06/22 | 1,279 | 1,286 | 1,274 | 1,282 | +7 | +0.5% | 1,064,700 |
| 2017/06/21 | 1,283 | 1,297 | 1,273 | 1,275 | -10 | -0.8% | 1,312,800 |
| 2017/06/20 | 1,268 | 1,291 | 1,266 | 1,285 | +32 | +2.6% | 1,615,600 |
| 2017/06/19 | 1,280 | 1,281 | 1,251 | 1,253 | -27 | -2.1% | 1,970,200 |
| 2017/06/16 | 1,266 | 1,314 | 1,264 | 1,280 | +32 | +2.6% | 3,234,700 |
| 2017/06/15 | 1,254 | 1,260 | 1,242 | 1,248 | -13 | -1% | 1,178,200 |
| 2017/06/14 | 1,268 | 1,274 | 1,257 | 1,261 | +1 | +0.1% | 1,294,500 |
| 2017/06/13 | 1,269 | 1,270 | 1,254 | 1,260 | ±0 | ±0% | 1,382,200 |
| 2017/06/12 | 1,253 | 1,278 | 1,253 | 1,260 | +5 | +0.4% | 1,527,600 |
| 2017/06/09 | 1,255 | 1,268 | 1,242 | 1,255 | -7 | -0.6% | 2,858,500 |
| 2017/06/08 | 1,291 | 1,292 | 1,260 | 1,262 | -23 | -1.8% | 2,032,200 |
1951～
2000
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
