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 |
|---|---|---|---|---|---|---|---|
| 2016/10/26 | 1,355 | 1,372 | 1,340 | 1,368 | +17 | +1.3% | 1,371,700 |
| 2016/10/25 | 1,327 | 1,352 | 1,327 | 1,351 | +28 | +2.1% | 1,754,100 |
| 2016/10/24 | 1,310 | 1,325 | 1,300 | 1,323 | +19 | +1.5% | 1,073,700 |
| 2016/10/21 | 1,298 | 1,315 | 1,291 | 1,304 | +4 | +0.3% | 1,272,000 |
| 2016/10/20 | 1,308 | 1,316 | 1,290 | 1,300 | +14 | +1.1% | 1,563,600 |
| 2016/10/19 | 1,267 | 1,294 | 1,265 | 1,286 | +23 | +1.8% | 1,453,000 |
| 2016/10/18 | 1,246 | 1,268 | 1,245 | 1,263 | +23 | +1.9% | 1,671,000 |
| 2016/10/17 | 1,217 | 1,244 | 1,217 | 1,240 | +5 | +0.4% | 873,500 |
| 2016/10/14 | 1,240 | 1,254 | 1,225 | 1,235 | -4 | -0.3% | 907,400 |
| 2016/10/13 | 1,238 | 1,253 | 1,225 | 1,239 | +12 | +1% | 965,400 |
| 2016/10/12 | 1,219 | 1,242 | 1,212 | 1,227 | -9 | -0.7% | 1,027,000 |
| 2016/10/11 | 1,264 | 1,272 | 1,232 | 1,236 | -23 | -1.8% | 1,524,900 |
| 2016/10/07 | 1,265 | 1,268 | 1,248 | 1,259 | -10 | -0.8% | 1,515,900 |
| 2016/10/06 | 1,269 | 1,291 | 1,265 | 1,269 | +11 | +0.9% | 1,062,200 |
| 2016/10/05 | 1,256 | 1,265 | 1,237 | 1,258 | +3 | +0.2% | 1,726,400 |
| 2016/10/04 | 1,266 | 1,276 | 1,247 | 1,255 | -6 | -0.5% | 1,323,500 |
| 2016/10/03 | 1,283 | 1,293 | 1,258 | 1,261 | -6 | -0.5% | 1,114,300 |
| 2016/09/30 | 1,251 | 1,272 | 1,231 | 1,267 | -7 | -0.5% | 1,575,300 |
| 2016/09/29 | 1,257 | 1,288 | 1,242 | 1,274 | +28 | +2.2% | 1,412,100 |
| 2016/09/28 | 1,264 | 1,273 | 1,237 | 1,246 | -26 | -2% | 1,203,200 |
| 2016/09/27 | 1,224 | 1,272 | 1,222 | 1,272 | +50 | +4.1% | 2,031,000 |
| 2016/09/26 | 1,242 | 1,244 | 1,220 | 1,222 | -15 | -1.2% | 1,343,300 |
| 2016/09/23 | 1,256 | 1,257 | 1,231 | 1,237 | -30 | -2.4% | 1,680,300 |
| 2016/09/21 | 1,220 | 1,272 | 1,213 | 1,267 | +47 | +3.9% | 1,323,500 |
| 2016/09/20 | 1,203 | 1,235 | 1,193 | 1,220 | +10 | +0.8% | 1,345,900 |
| 2016/09/16 | 1,232 | 1,232 | 1,205 | 1,210 | +1 | +0.1% | 1,008,800 |
| 2016/09/15 | 1,193 | 1,218 | 1,192 | 1,209 | -1 | -0.1% | 1,173,300 |
| 2016/09/14 | 1,213 | 1,222 | 1,202 | 1,210 | -17 | -1.4% | 925,100 |
| 2016/09/13 | 1,240 | 1,251 | 1,214 | 1,227 | +3 | +0.2% | 1,012,800 |
| 2016/09/12 | 1,225 | 1,233 | 1,216 | 1,224 | -27 | -2.2% | 845,600 |
| 2016/09/09 | 1,244 | 1,263 | 1,243 | 1,251 | +7 | +0.6% | 1,393,500 |
| 2016/09/08 | 1,238 | 1,255 | 1,233 | 1,244 | -6 | -0.5% | 1,428,100 |
| 2016/09/07 | 1,238 | 1,253 | 1,220 | 1,250 | -28 | -2.2% | 2,465,400 |
| 2016/09/06 | 1,269 | 1,286 | 1,259 | 1,278 | +14 | +1.1% | 1,159,100 |
| 2016/09/05 | 1,294 | 1,297 | 1,264 | 1,264 | -12 | -0.9% | 929,300 |
| 2016/09/02 | 1,286 | 1,287 | 1,261 | 1,276 | -20 | -1.5% | 1,441,900 |
| 2016/09/01 | 1,308 | 1,328 | 1,296 | 1,296 | -23 | -1.7% | 1,456,700 |
| 2016/08/31 | 1,322 | 1,335 | 1,311 | 1,319 | +38 | +3% | 2,889,300 |
| 2016/08/30 | 1,272 | 1,309 | 1,268 | 1,281 | +10 | +0.8% | 1,909,600 |
| 2016/08/29 | 1,264 | 1,287 | 1,250 | 1,271 | +37 | +3% | 1,738,100 |
| 2016/08/26 | 1,258 | 1,262 | 1,232 | 1,234 | -3 | -0.2% | 1,862,200 |
| 2016/08/25 | 1,242 | 1,260 | 1,236 | 1,237 | +4 | +0.3% | 1,635,900 |
| 2016/08/24 | 1,225 | 1,257 | 1,220 | 1,233 | +12 | +1% | 1,745,200 |
| 2016/08/23 | 1,239 | 1,239 | 1,217 | 1,221 | -21 | -1.7% | 2,223,300 |
| 2016/08/22 | 1,194 | 1,250 | 1,184 | 1,242 | +63 | +5.3% | 2,767,200 |
| 2016/08/19 | 1,161 | 1,185 | 1,152 | 1,179 | +24 | +2.1% | 2,109,600 |
| 2016/08/18 | 1,155 | 1,175 | 1,148 | 1,155 | -18 | -1.5% | 1,796,900 |
| 2016/08/17 | 1,166 | 1,179 | 1,161 | 1,173 | +3 | +0.3% | 1,329,000 |
| 2016/08/16 | 1,177 | 1,211 | 1,170 | 1,170 | +3 | +0.3% | 2,124,600 |
| 2016/08/15 | 1,189 | 1,193 | 1,164 | 1,167 | -17 | -1.4% | 1,097,900 |
2151～
2200
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
