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 |
|---|---|---|---|---|---|---|---|
| 2015/10/16 | 1,551 | 1,575 | 1,549 | 1,560 | +28 | +1.8% | 1,110,600 |
| 2015/10/15 | 1,524 | 1,552 | 1,511 | 1,532 | +7 | +0.5% | 1,296,400 |
| 2015/10/14 | 1,541 | 1,541 | 1,513 | 1,525 | -19 | -1.2% | 962,800 |
| 2015/10/13 | 1,525 | 1,552 | 1,519 | 1,544 | +6 | +0.4% | 1,217,100 |
| 2015/10/09 | 1,536 | 1,548 | 1,511 | 1,538 | +30 | +2% | 1,397,900 |
| 2015/10/08 | 1,540 | 1,554 | 1,497 | 1,508 | -32 | -2.1% | 1,458,300 |
| 2015/10/07 | 1,540 | 1,557 | 1,516 | 1,540 | +14 | +0.9% | 1,108,200 |
| 2015/10/06 | 1,567 | 1,572 | 1,522 | 1,526 | -17 | -1.1% | 1,234,000 |
| 2015/10/05 | 1,550 | 1,560 | 1,532 | 1,543 | +38 | +2.5% | 1,109,500 |
| 2015/10/02 | 1,484 | 1,516 | 1,480 | 1,505 | +4 | +0.3% | 1,116,300 |
| 2015/10/01 | 1,480 | 1,526 | 1,470 | 1,501 | +39 | +2.7% | 2,007,200 |
| 2015/09/30 | 1,414 | 1,493 | 1,412 | 1,462 | +44 | +3.1% | 3,295,100 |
| 2015/09/29 | 1,437 | 1,464 | 1,410 | 1,418 | -21 | -1.5% | 3,304,500 |
| 2015/09/28 | 1,443 | 1,472 | 1,431 | 1,439 | +19 | +1.3% | 1,838,800 |
| 2015/09/25 | 1,403 | 1,424 | 1,377 | 1,420 | +38 | +2.7% | 1,924,100 |
| 2015/09/24 | 1,400 | 1,421 | 1,375 | 1,382 | -33 | -2.3% | 1,966,300 |
| 2015/09/18 | 1,434 | 1,434 | 1,398 | 1,415 | -37 | -2.5% | 1,651,300 |
| 2015/09/17 | 1,439 | 1,462 | 1,431 | 1,452 | +27 | +1.9% | 1,312,000 |
| 2015/09/16 | 1,457 | 1,467 | 1,421 | 1,425 | -22 | -1.5% | 1,486,500 |
| 2015/09/15 | 1,454 | 1,474 | 1,447 | 1,447 | +1 | +0.1% | 854,200 |
| 2015/09/14 | 1,468 | 1,468 | 1,434 | 1,446 | -10 | -0.7% | 1,130,600 |
| 2015/09/11 | 1,438 | 1,472 | 1,433 | 1,456 | -9 | -0.6% | 1,586,500 |
| 2015/09/10 | 1,448 | 1,472 | 1,432 | 1,465 | -25 | -1.7% | 1,770,000 |
| 2015/09/09 | 1,470 | 1,490 | 1,447 | 1,490 | +72 | +5.1% | 1,501,400 |
| 2015/09/08 | 1,451 | 1,471 | 1,418 | 1,418 | -27 | -1.9% | 1,110,000 |
| 2015/09/07 | 1,447 | 1,464 | 1,424 | 1,445 | -2 | -0.1% | 951,700 |
| 2015/09/04 | 1,504 | 1,513 | 1,433 | 1,447 | -28 | -1.9% | 1,073,900 |
| 2015/09/03 | 1,509 | 1,537 | 1,474 | 1,475 | -8 | -0.5% | 1,437,400 |
| 2015/09/02 | 1,492 | 1,543 | 1,482 | 1,483 | -30 | -2% | 1,960,900 |
| 2015/09/01 | 1,587 | 1,587 | 1,512 | 1,513 | -89 | -5.6% | 1,369,500 |
| 2015/08/31 | 1,623 | 1,628 | 1,586 | 1,602 | -27 | -1.7% | 1,418,000 |
| 2015/08/28 | 1,609 | 1,630 | 1,599 | 1,629 | +72 | +4.6% | 2,044,800 |
| 2015/08/27 | 1,538 | 1,595 | 1,532 | 1,557 | +61 | +4.1% | 2,932,100 |
| 2015/08/26 | 1,425 | 1,502 | 1,420 | 1,496 | +78 | +5.5% | 1,916,000 |
| 2015/08/25 | 1,432 | 1,491 | 1,405 | 1,418 | -55 | -3.7% | 2,170,800 |
| 2015/08/24 | 1,539 | 1,542 | 1,473 | 1,473 | -107 | -6.8% | 1,617,900 |
| 2015/08/21 | 1,595 | 1,609 | 1,579 | 1,580 | -59 | -3.6% | 960,000 |
| 2015/08/20 | 1,642 | 1,656 | 1,633 | 1,639 | -13 | -0.8% | 1,048,000 |
| 2015/08/19 | 1,681 | 1,682 | 1,643 | 1,652 | -42 | -2.5% | 1,149,200 |
| 2015/08/18 | 1,699 | 1,705 | 1,684 | 1,694 | +2 | +0.1% | 678,000 |
| 2015/08/17 | 1,698 | 1,699 | 1,664 | 1,692 | +12 | +0.7% | 998,000 |
| 2015/08/14 | 1,681 | 1,691 | 1,669 | 1,680 | -13 | -0.8% | 949,500 |
| 2015/08/13 | 1,692 | 1,703 | 1,672 | 1,693 | -5 | -0.3% | 1,390,900 |
| 2015/08/12 | 1,743 | 1,745 | 1,681 | 1,698 | -65 | -3.7% | 1,637,900 |
| 2015/08/11 | 1,759 | 1,793 | 1,743 | 1,763 | +13 | +0.7% | 1,216,800 |
| 2015/08/10 | 1,734 | 1,750 | 1,719 | 1,750 | +15 | +0.9% | 1,460,000 |
| 2015/08/07 | 1,733 | 1,740 | 1,720 | 1,735 | +8 | +0.5% | 1,247,900 |
| 2015/08/06 | 1,731 | 1,737 | 1,702 | 1,727 | +16 | +0.9% | 1,549,900 |
| 2015/08/05 | 1,690 | 1,723 | 1,689 | 1,711 | +26 | +1.5% | 1,735,500 |
| 2015/08/04 | 1,693 | 1,701 | 1,674 | 1,685 | -23 | -1.3% | 1,814,500 |
2401～
2450
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
