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 |
|---|---|---|---|---|---|---|---|
| 2015/12/30 | 1,830 | 1,834 | 1,803 | 1,814 | -7 | -0.4% | 795,200 |
| 2015/12/29 | 1,798 | 1,829 | 1,789 | 1,821 | +6 | +0.3% | 694,100 |
| 2015/12/28 | 1,784 | 1,819 | 1,784 | 1,815 | +33 | +1.9% | 690,700 |
| 2015/12/25 | 1,796 | 1,798 | 1,777 | 1,782 | -8 | -0.4% | 542,600 |
| 2015/12/24 | 1,828 | 1,837 | 1,789 | 1,790 | -24 | -1.3% | 629,900 |
| 2015/12/22 | 1,790 | 1,819 | 1,781 | 1,814 | +24 | +1.3% | 911,200 |
| 2015/12/21 | 1,781 | 1,794 | 1,760 | 1,790 | +1 | +0.1% | 1,612,000 |
| 2015/12/18 | 1,824 | 1,856 | 1,789 | 1,789 | -47 | -2.6% | 1,601,500 |
| 2015/12/17 | 1,833 | 1,859 | 1,827 | 1,836 | +32 | +1.8% | 1,407,100 |
| 2015/12/16 | 1,802 | 1,809 | 1,774 | 1,804 | +27 | +1.5% | 1,243,200 |
| 2015/12/15 | 1,810 | 1,829 | 1,776 | 1,777 | -30 | -1.7% | 1,479,600 |
| 2015/12/14 | 1,769 | 1,810 | 1,759 | 1,807 | +7 | +0.4% | 1,721,400 |
| 2015/12/11 | 1,760 | 1,800 | 1,755 | 1,800 | +28 | +1.6% | 1,834,400 |
| 2015/12/10 | 1,786 | 1,792 | 1,754 | 1,772 | -30 | -1.7% | 1,734,700 |
| 2015/12/09 | 1,815 | 1,844 | 1,802 | 1,802 | -21 | -1.2% | 1,741,500 |
| 2015/12/08 | 1,845 | 1,845 | 1,815 | 1,823 | -17 | -0.9% | 1,076,000 |
| 2015/12/07 | 1,835 | 1,844 | 1,822 | 1,840 | +34 | +1.9% | 1,479,400 |
| 2015/12/04 | 1,799 | 1,820 | 1,796 | 1,806 | -18 | -1% | 1,421,000 |
| 2015/12/03 | 1,809 | 1,827 | 1,802 | 1,824 | +7 | +0.4% | 1,137,400 |
| 2015/12/02 | 1,835 | 1,842 | 1,812 | 1,817 | -17 | -0.9% | 1,303,500 |
| 2015/12/01 | 1,823 | 1,834 | 1,808 | 1,834 | +32 | +1.8% | 1,523,100 |
| 2015/11/30 | 1,793 | 1,807 | 1,780 | 1,802 | +23 | +1.3% | 1,876,600 |
| 2015/11/27 | 1,792 | 1,797 | 1,771 | 1,779 | -3 | -0.2% | 1,060,700 |
| 2015/11/26 | 1,805 | 1,809 | 1,775 | 1,782 | -23 | -1.3% | 1,717,200 |
| 2015/11/25 | 1,812 | 1,824 | 1,797 | 1,805 | -6 | -0.3% | 877,300 |
| 2015/11/24 | 1,797 | 1,817 | 1,794 | 1,811 | -2 | -0.1% | 1,078,300 |
| 2015/11/20 | 1,820 | 1,824 | 1,797 | 1,813 | -2 | -0.1% | 1,194,700 |
| 2015/11/19 | 1,821 | 1,821 | 1,790 | 1,815 | +21 | +1.2% | 1,505,900 |
| 2015/11/18 | 1,790 | 1,823 | 1,785 | 1,794 | +17 | +1% | 1,427,400 |
| 2015/11/17 | 1,778 | 1,788 | 1,764 | 1,777 | +12 | +0.7% | 1,928,300 |
| 2015/11/16 | 1,743 | 1,779 | 1,736 | 1,765 | -23 | -1.3% | 1,729,600 |
| 2015/11/13 | 1,768 | 1,796 | 1,761 | 1,788 | -12 | -0.7% | 2,010,400 |
| 2015/11/12 | 1,808 | 1,828 | 1,797 | 1,800 | -20 | -1.1% | 1,771,000 |
| 2015/11/11 | 1,800 | 1,835 | 1,794 | 1,820 | -6 | -0.3% | 1,964,000 |
| 2015/11/10 | 1,841 | 1,866 | 1,808 | 1,826 | -38 | -2% | 2,589,000 |
| 2015/11/09 | 1,890 | 1,922 | 1,851 | 1,864 | +81 | +4.5% | 5,308,500 |
| 2015/11/06 | 1,800 | 1,805 | 1,709 | 1,783 | +41 | +2.4% | 5,587,000 |
| 2015/11/05 | 1,705 | 1,767 | 1,691 | 1,742 | +117 | +7.2% | 6,191,100 |
| 2015/11/04 | 1,618 | 1,645 | 1,599 | 1,625 | +30 | +1.9% | 2,400,800 |
| 2015/11/02 | 1,607 | 1,616 | 1,584 | 1,595 | -13 | -0.8% | 1,305,000 |
| 2015/10/30 | 1,574 | 1,615 | 1,571 | 1,608 | +35 | +2.2% | 1,419,100 |
| 2015/10/29 | 1,583 | 1,587 | 1,565 | 1,573 | -9 | -0.6% | 993,200 |
| 2015/10/28 | 1,580 | 1,584 | 1,564 | 1,582 | +9 | +0.6% | 728,900 |
| 2015/10/27 | 1,595 | 1,606 | 1,571 | 1,573 | -27 | -1.7% | 875,700 |
| 2015/10/26 | 1,600 | 1,612 | 1,585 | 1,600 | +16 | +1% | 1,158,800 |
| 2015/10/23 | 1,594 | 1,600 | 1,580 | 1,584 | +23 | +1.5% | 975,100 |
| 2015/10/22 | 1,550 | 1,568 | 1,547 | 1,561 | -9 | -0.6% | 646,100 |
| 2015/10/21 | 1,533 | 1,573 | 1,522 | 1,570 | +39 | +2.5% | 1,035,900 |
| 2015/10/20 | 1,559 | 1,562 | 1,523 | 1,531 | -23 | -1.5% | 952,600 |
| 2015/10/19 | 1,562 | 1,566 | 1,534 | 1,554 | -6 | -0.4% | 1,278,000 |
2351～
2400
件表示中 / 3761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 | 133,000円 | +2.3% | -10.1% | 4.51% | 6.53倍 | 0.98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 |
| コーセー | 593,000円 | +4.1% | -4.4% | 2.36% | 24.53倍 | 1.25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 | 166,100円 | -1.3% | -9.2% | 4.33% | 11.60倍 | 0.91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 | 317,700円 | +8.3% | +9.3% | 3.27% | 12.25倍 | 1.09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 |
| ＤＩＣ | 328,500円 | -1.0% | +5.5% | 6.09% | 12.96倍 | 0.79倍 |
|
インキ世界首位。樹脂、機能性顔料にも強み。化学プラス電子のケミトロニクス製品を伸ばす |
市場注目の銘柄
チャート関連のコラム
