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 |
|---|---|---|---|---|---|---|---|
| 2017/06/07 | 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 |
| 2017/04/12 | 1,267 | 1,273 | 1,246 | 1,253 | -28 | -2.2% | 1,459,100 |
| 2017/04/11 | 1,273 | 1,284 | 1,266 | 1,281 | -9 | -0.7% | 1,315,300 |
| 2017/04/10 | 1,277 | 1,292 | 1,271 | 1,290 | +21 | +1.7% | 1,294,300 |
| 2017/04/07 | 1,279 | 1,290 | 1,255 | 1,269 | +9 | +0.7% | 1,934,500 |
| 2017/04/06 | 1,276 | 1,288 | 1,257 | 1,260 | -25 | -1.9% | 1,869,600 |
| 2017/04/05 | 1,290 | 1,301 | 1,274 | 1,285 | +9 | +0.7% | 1,789,800 |
| 2017/04/04 | 1,311 | 1,315 | 1,263 | 1,276 | -45 | -3.4% | 2,876,400 |
| 2017/04/03 | 1,343 | 1,347 | 1,321 | 1,321 | -20 | -1.5% | 1,763,000 |
| 2017/03/31 | 1,367 | 1,379 | 1,341 | 1,341 | -4 | -0.3% | 2,740,900 |
| 2017/03/30 | 1,342 | 1,353 | 1,338 | 1,345 | -3 | -0.2% | 1,585,300 |
| 2017/03/29 | 1,344 | 1,356 | 1,335 | 1,348 | +4 | +0.3% | 2,055,100 |
| 2017/03/28 | 1,342 | 1,345 | 1,327 | 1,344 | +19 | +1.4% | 1,880,600 |
| 2017/03/27 | 1,331 | 1,342 | 1,320 | 1,325 | -35 | -2.6% | 1,342,500 |
2001～
2050
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
