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 |
|---|---|---|---|---|---|---|---|
| 2017/06/26 | 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 |
| 2017/06/07 | 1,290 | 1,299 | 1,280 | 1,285 | ±0 | ±0% | 1,886,200 |
| 2017/06/06 | 1,303 | 1,305 | 1,280 | 1,285 | -42 | -3.2% | 2,026,200 |
| 2017/06/05 | 1,335 | 1,348 | 1,324 | 1,327 | -16 | -1.2% | 1,801,500 |
| 2017/06/02 | 1,325 | 1,347 | 1,317 | 1,343 | +27 | +2.1% | 1,247,200 |
| 2017/06/01 | 1,315 | 1,320 | 1,302 | 1,316 | +5 | +0.4% | 1,286,000 |
| 2017/05/31 | 1,313 | 1,317 | 1,300 | 1,311 | -10 | -0.8% | 1,781,500 |
| 2017/05/30 | 1,296 | 1,323 | 1,292 | 1,321 | +30 | +2.3% | 997,200 |
| 2017/05/29 | 1,313 | 1,313 | 1,290 | 1,291 | -14 | -1.1% | 1,064,300 |
| 2017/05/26 | 1,320 | 1,320 | 1,293 | 1,305 | -14 | -1.1% | 1,420,800 |
| 2017/05/25 | 1,339 | 1,339 | 1,316 | 1,319 | -20 | -1.5% | 2,007,900 |
| 2017/05/24 | 1,345 | 1,349 | 1,336 | 1,339 | +14 | +1.1% | 1,705,800 |
| 2017/05/23 | 1,322 | 1,330 | 1,320 | 1,325 | +7 | +0.5% | 1,237,700 |
| 2017/05/22 | 1,332 | 1,346 | 1,311 | 1,318 | +2 | +0.2% | 1,732,900 |
| 2017/05/19 | 1,310 | 1,322 | 1,303 | 1,316 | +6 | +0.5% | 1,206,400 |
| 2017/05/18 | 1,322 | 1,325 | 1,307 | 1,310 | -28 | -2.1% | 1,612,300 |
| 2017/05/17 | 1,362 | 1,367 | 1,336 | 1,338 | -28 | -2% | 1,821,600 |
| 2017/05/16 | 1,379 | 1,383 | 1,359 | 1,366 | -5 | -0.4% | 1,443,700 |
| 2017/05/15 | 1,394 | 1,400 | 1,356 | 1,371 | -46 | -3.2% | 2,285,300 |
| 2017/05/12 | 1,379 | 1,427 | 1,378 | 1,417 | +51 | +3.7% | 4,560,900 |
| 2017/05/11 | 1,336 | 1,374 | 1,328 | 1,366 | +56 | +4.3% | 3,031,400 |
| 2017/05/10 | 1,314 | 1,336 | 1,263 | 1,310 | +2 | +0.2% | 5,036,100 |
| 2017/05/09 | 1,323 | 1,324 | 1,299 | 1,308 | -15 | -1.1% | 1,329,000 |
| 2017/05/08 | 1,329 | 1,331 | 1,305 | 1,323 | +32 | +2.5% | 2,126,300 |
| 2017/05/02 | 1,289 | 1,296 | 1,286 | 1,291 | +5 | +0.4% | 1,248,500 |
| 2017/05/01 | 1,285 | 1,287 | 1,277 | 1,286 | +7 | +0.5% | 1,219,600 |
| 2017/04/28 | 1,295 | 1,295 | 1,274 | 1,279 | -15 | -1.2% | 1,034,400 |
| 2017/04/27 | 1,289 | 1,300 | 1,287 | 1,294 | +3 | +0.2% | 1,256,000 |
| 2017/04/26 | 1,280 | 1,294 | 1,272 | 1,291 | +29 | +2.3% | 1,637,000 |
| 2017/04/25 | 1,243 | 1,265 | 1,242 | 1,262 | +18 | +1.4% | 1,229,900 |
| 2017/04/24 | 1,257 | 1,258 | 1,236 | 1,244 | +5 | +0.4% | 1,247,400 |
| 2017/04/21 | 1,229 | 1,243 | 1,225 | 1,239 | +17 | +1.4% | 1,008,700 |
| 2017/04/20 | 1,227 | 1,242 | 1,222 | 1,222 | -8 | -0.7% | 1,166,800 |
| 2017/04/19 | 1,225 | 1,234 | 1,220 | 1,230 | -3 | -0.2% | 1,486,400 |
| 2017/04/18 | 1,238 | 1,245 | 1,224 | 1,233 | +2 | +0.2% | 1,173,600 |
| 2017/04/17 | 1,234 | 1,238 | 1,218 | 1,231 | -14 | -1.1% | 1,293,800 |
| 2017/04/14 | 1,229 | 1,247 | 1,222 | 1,245 | +9 | +0.7% | 1,828,300 |
| 2017/04/13 | 1,241 | 1,244 | 1,227 | 1,236 | -17 | -1.4% | 1,928,800 |
1951～
2000
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
