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 |
|---|---|---|---|---|---|---|---|
| 2016/08/12 | 1,171 | 1,190 | 1,149 | 1,184 | +23 | +2% | 1,777,300 |
| 2016/08/10 | 1,194 | 1,194 | 1,156 | 1,161 | -44 | -3.7% | 2,336,900 |
| 2016/08/09 | 1,195 | 1,209 | 1,192 | 1,205 | +13 | +1.1% | 1,782,600 |
| 2016/08/08 | 1,190 | 1,204 | 1,169 | 1,192 | +21 | +1.8% | 3,288,400 |
| 2016/08/05 | 1,200 | 1,214 | 1,167 | 1,171 | -76 | -6.1% | 3,713,300 |
| 2016/08/04 | 1,216 | 1,259 | 1,172 | 1,247 | +211 | +20.4% | 8,506,100 |
| 2016/08/03 | 1,010 | 1,047 | 1,002 | 1,036 | -39 | -3.6% | 2,587,200 |
| 2016/08/02 | 1,107 | 1,108 | 1,072 | 1,075 | -59 | -5.2% | 2,135,000 |
| 2016/08/01 | 1,140 | 1,143 | 1,119 | 1,134 | -30 | -2.6% | 1,486,800 |
| 2016/07/29 | 1,153 | 1,184 | 1,136 | 1,164 | +8 | +0.7% | 2,460,500 |
| 2016/07/28 | 1,166 | 1,174 | 1,153 | 1,156 | -23 | -2% | 1,690,100 |
| 2016/07/27 | 1,174 | 1,193 | 1,146 | 1,179 | +61 | +5.5% | 2,444,900 |
| 2016/07/26 | 1,130 | 1,134 | 1,111 | 1,118 | -19 | -1.7% | 1,487,600 |
| 2016/07/25 | 1,149 | 1,155 | 1,133 | 1,137 | +14 | +1.2% | 1,646,300 |
| 2016/07/22 | 1,124 | 1,137 | 1,112 | 1,123 | -31 | -2.7% | 1,191,300 |
| 2016/07/21 | 1,134 | 1,164 | 1,131 | 1,154 | +38 | +3.4% | 1,762,400 |
| 2016/07/20 | 1,115 | 1,128 | 1,106 | 1,116 | -1 | -0.1% | 2,112,100 |
| 2016/07/19 | 1,160 | 1,167 | 1,106 | 1,117 | -20 | -1.8% | 2,340,500 |
| 2016/07/15 | 1,120 | 1,148 | 1,116 | 1,137 | +34 | +3.1% | 2,050,700 |
| 2016/07/14 | 1,101 | 1,112 | 1,087 | 1,103 | +3 | +0.3% | 1,494,500 |
| 2016/07/13 | 1,130 | 1,130 | 1,090 | 1,100 | +54 | +5.2% | 3,497,600 |
| 2016/07/12 | 1,037 | 1,063 | 1,028 | 1,046 | +28 | +2.8% | 2,395,000 |
| 2016/07/11 | 996 | 1,024 | 987 | 1,018 | +35 | +3.6% | 1,761,200 |
| 2016/07/08 | 1,003 | 1,007 | 982 | 983 | -15 | -1.5% | 1,686,900 |
| 2016/07/07 | 1,023 | 1,025 | 994 | 998 | -27 | -2.6% | 1,685,300 |
| 2016/07/06 | 1,033 | 1,038 | 1,016 | 1,025 | -27 | -2.6% | 1,628,200 |
| 2016/07/05 | 1,059 | 1,066 | 1,041 | 1,052 | -7 | -0.7% | 1,490,400 |
| 2016/07/04 | 1,062 | 1,069 | 1,055 | 1,059 | -14 | -1.3% | 1,566,000 |
| 2016/07/01 | 1,078 | 1,099 | 1,063 | 1,073 | +20 | +1.9% | 3,305,800 |
| 2016/06/30 | 1,046 | 1,089 | 1,046 | 1,053 | +24 | +2.3% | 3,242,900 |
| 2016/06/29 | 1,013 | 1,041 | 1,007 | 1,029 | +17 | +1.7% | 3,112,100 |
| 2016/06/28 | 1,000 | 1,026 | 989 | 1,012 | -34 | -3.3% | 3,389,600 |
| 2016/06/27 | 1,069 | 1,077 | 1,041 | 1,046 | -9 | -0.9% | 2,129,000 |
| 2016/06/24 | 1,167 | 1,173 | 1,046 | 1,055 | -97 | -8.4% | 2,067,000 |
| 2016/06/23 | 1,148 | 1,175 | 1,142 | 1,152 | +5 | +0.4% | 2,086,600 |
| 2016/06/22 | 1,165 | 1,174 | 1,145 | 1,147 | -12 | -1% | 1,791,900 |
| 2016/06/21 | 1,132 | 1,167 | 1,120 | 1,159 | +11 | +1% | 1,934,600 |
| 2016/06/20 | 1,132 | 1,155 | 1,123 | 1,148 | +9 | +0.8% | 2,307,400 |
| 2016/06/17 | 1,139 | 1,155 | 1,130 | 1,139 | +4 | +0.4% | 2,179,300 |
| 2016/06/16 | 1,183 | 1,184 | 1,128 | 1,135 | -42 | -3.6% | 2,391,700 |
| 2016/06/15 | 1,159 | 1,186 | 1,157 | 1,177 | +10 | +0.9% | 1,929,900 |
| 2016/06/14 | 1,160 | 1,176 | 1,154 | 1,167 | -2 | -0.2% | 1,612,400 |
| 2016/06/13 | 1,186 | 1,200 | 1,165 | 1,169 | -54 | -4.4% | 2,006,200 |
| 2016/06/10 | 1,231 | 1,236 | 1,215 | 1,223 | -24 | -1.9% | 2,408,100 |
| 2016/06/09 | 1,275 | 1,282 | 1,244 | 1,247 | -46 | -3.6% | 2,363,700 |
| 2016/06/08 | 1,299 | 1,309 | 1,278 | 1,293 | -9 | -0.7% | 1,759,300 |
| 2016/06/07 | 1,303 | 1,310 | 1,270 | 1,302 | ±0 | ±0% | 2,428,400 |
| 2016/06/06 | 1,300 | 1,303 | 1,292 | 1,302 | -37 | -2.8% | 1,437,800 |
| 2016/06/03 | 1,330 | 1,355 | 1,329 | 1,339 | +19 | +1.4% | 1,174,700 |
| 2016/06/02 | 1,347 | 1,352 | 1,315 | 1,320 | -40 | -2.9% | 1,114,700 |
2201～
2250
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
