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 |
|---|---|---|---|---|---|---|---|
| 2017/03/24 | 1,335 | 1,360 | 1,326 | 1,360 | +24 | +1.8% | 1,446,700 |
| 2017/03/23 | 1,327 | 1,369 | 1,318 | 1,336 | +20 | +1.5% | 1,627,200 |
| 2017/03/22 | 1,333 | 1,334 | 1,316 | 1,316 | -44 | -3.2% | 1,576,900 |
| 2017/03/21 | 1,344 | 1,364 | 1,344 | 1,360 | +11 | +0.8% | 1,099,500 |
| 2017/03/17 | 1,359 | 1,359 | 1,342 | 1,349 | -15 | -1.1% | 1,661,200 |
| 2017/03/16 | 1,349 | 1,366 | 1,341 | 1,364 | -3 | -0.2% | 1,157,600 |
| 2017/03/15 | 1,378 | 1,379 | 1,363 | 1,367 | -23 | -1.7% | 1,117,100 |
| 2017/03/14 | 1,392 | 1,399 | 1,386 | 1,390 | -6 | -0.4% | 985,400 |
| 2017/03/13 | 1,401 | 1,409 | 1,394 | 1,396 | -2 | -0.1% | 1,005,500 |
| 2017/03/10 | 1,413 | 1,420 | 1,389 | 1,398 | +15 | +1.1% | 2,980,500 |
| 2017/03/09 | 1,378 | 1,387 | 1,366 | 1,383 | +22 | +1.6% | 1,756,000 |
| 2017/03/08 | 1,356 | 1,361 | 1,343 | 1,361 | +1 | +0.1% | 1,598,300 |
| 2017/03/07 | 1,377 | 1,380 | 1,356 | 1,360 | -12 | -0.9% | 1,807,100 |
| 2017/03/06 | 1,359 | 1,375 | 1,355 | 1,372 | +11 | +0.8% | 1,307,100 |
| 2017/03/03 | 1,382 | 1,385 | 1,351 | 1,361 | -30 | -2.2% | 2,367,300 |
| 2017/03/02 | 1,401 | 1,414 | 1,385 | 1,391 | +18 | +1.3% | 1,649,100 |
| 2017/03/01 | 1,374 | 1,378 | 1,358 | 1,373 | +10 | +0.7% | 1,497,400 |
| 2017/02/28 | 1,374 | 1,385 | 1,362 | 1,363 | +3 | +0.2% | 1,374,100 |
| 2017/02/27 | 1,374 | 1,379 | 1,348 | 1,360 | -26 | -1.9% | 1,346,300 |
| 2017/02/24 | 1,390 | 1,393 | 1,381 | 1,386 | -20 | -1.4% | 1,417,800 |
| 2017/02/23 | 1,410 | 1,417 | 1,391 | 1,406 | -17 | -1.2% | 1,421,100 |
| 2017/02/22 | 1,420 | 1,437 | 1,419 | 1,423 | +11 | +0.8% | 1,464,800 |
| 2017/02/21 | 1,399 | 1,425 | 1,393 | 1,412 | +11 | +0.8% | 1,495,800 |
| 2017/02/20 | 1,381 | 1,418 | 1,367 | 1,401 | +18 | +1.3% | 2,001,100 |
| 2017/02/17 | 1,377 | 1,384 | 1,364 | 1,383 | +7 | +0.5% | 1,264,300 |
| 2017/02/16 | 1,360 | 1,377 | 1,358 | 1,376 | +10 | +0.7% | 1,020,000 |
| 2017/02/15 | 1,371 | 1,380 | 1,360 | 1,366 | +4 | +0.3% | 1,201,700 |
| 2017/02/14 | 1,389 | 1,394 | 1,358 | 1,362 | -13 | -0.9% | 1,371,700 |
| 2017/02/13 | 1,373 | 1,384 | 1,363 | 1,375 | -6 | -0.4% | 1,512,400 |
| 2017/02/10 | 1,382 | 1,407 | 1,375 | 1,381 | +25 | +1.8% | 2,133,500 |
| 2017/02/09 | 1,352 | 1,365 | 1,350 | 1,356 | -8 | -0.6% | 1,173,800 |
| 2017/02/08 | 1,352 | 1,366 | 1,341 | 1,364 | +4 | +0.3% | 1,624,500 |
| 2017/02/07 | 1,370 | 1,380 | 1,345 | 1,360 | -3 | -0.2% | 2,669,800 |
| 2017/02/06 | 1,382 | 1,420 | 1,352 | 1,363 | +46 | +3.5% | 5,222,200 |
| 2017/02/03 | 1,363 | 1,388 | 1,276 | 1,317 | +74 | +6% | 5,890,900 |
| 2017/02/02 | 1,280 | 1,295 | 1,243 | 1,243 | -15 | -1.2% | 1,947,300 |
| 2017/02/01 | 1,240 | 1,263 | 1,232 | 1,258 | +6 | +0.5% | 1,509,100 |
| 2017/01/31 | 1,245 | 1,280 | 1,244 | 1,252 | -7 | -0.6% | 1,554,300 |
| 2017/01/30 | 1,274 | 1,276 | 1,247 | 1,259 | -25 | -1.9% | 1,273,200 |
| 2017/01/27 | 1,269 | 1,297 | 1,261 | 1,284 | +20 | +1.6% | 1,542,800 |
| 2017/01/26 | 1,287 | 1,293 | 1,261 | 1,264 | -7 | -0.6% | 1,867,800 |
| 2017/01/25 | 1,252 | 1,293 | 1,252 | 1,271 | +41 | +3.3% | 2,036,100 |
| 2017/01/24 | 1,219 | 1,241 | 1,208 | 1,230 | +3 | +0.2% | 1,640,000 |
| 2017/01/23 | 1,246 | 1,246 | 1,226 | 1,227 | -35 | -2.8% | 1,551,200 |
| 2017/01/20 | 1,246 | 1,270 | 1,242 | 1,262 | +7 | +0.6% | 1,843,400 |
| 2017/01/19 | 1,260 | 1,282 | 1,248 | 1,255 | -4 | -0.3% | 1,619,600 |
| 2017/01/18 | 1,253 | 1,262 | 1,234 | 1,259 | +6 | +0.5% | 1,340,600 |
| 2017/01/17 | 1,276 | 1,278 | 1,251 | 1,253 | -28 | -2.2% | 997,700 |
| 2017/01/16 | 1,280 | 1,284 | 1,268 | 1,281 | -8 | -0.6% | 981,300 |
| 2017/01/13 | 1,284 | 1,301 | 1,278 | 1,289 | +7 | +0.5% | 1,110,100 |
2051～
2100
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
