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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 1,195 | 1,234 | 1,191 | 1,210 | +11 | +0.9% | 952,900 |
| 2024/08/07 | 1,141 | 1,228.5 | 1,129 | 1,199 | +30.5 | +2.6% | 1,806,100 |
| 2024/08/06 | 1,155.5 | 1,221 | 1,142 | 1,168.5 | +83 | +7.6% | 1,873,800 |
| 2024/08/05 | 1,189.5 | 1,219.5 | 1,064 | 1,085.5 | -226 | -17.2% | 2,667,200 |
| 2024/08/02 | 1,351.5 | 1,387 | 1,304 | 1,311.5 | -88 | -6.3% | 2,589,000 |
| 2024/08/01 | 1,450 | 1,451 | 1,379 | 1,399.5 | -66 | -4.5% | 1,489,800 |
| 2024/07/31 | 1,429.5 | 1,467 | 1,425.5 | 1,465.5 | +30 | +2.1% | 867,700 |
| 2024/07/30 | 1,436.5 | 1,445.5 | 1,423 | 1,435.5 | -10 | -0.7% | 827,000 |
| 2024/07/29 | 1,432.5 | 1,447.5 | 1,420 | 1,445.5 | +41 | +2.9% | 898,800 |
| 2024/07/26 | 1,398.5 | 1,419.5 | 1,394 | 1,404.5 | +9 | +0.6% | 768,700 |
| 2024/07/25 | 1,416.5 | 1,416.5 | 1,393.5 | 1,395.5 | -37 | -2.6% | 1,052,900 |
| 2024/07/24 | 1,470 | 1,473 | 1,430.5 | 1,432.5 | -44.5 | -3% | 840,500 |
| 2024/07/23 | 1,482.5 | 1,490 | 1,468.5 | 1,477 | +15 | +1% | 670,900 |
| 2024/07/22 | 1,486.5 | 1,489 | 1,459.5 | 1,462 | -24.5 | -1.6% | 804,400 |
| 2024/07/19 | 1,499 | 1,500 | 1,474.5 | 1,486.5 | -9 | -0.6% | 783,400 |
| 2024/07/18 | 1,513 | 1,517 | 1,494 | 1,495.5 | -29 | -1.9% | 1,060,300 |
| 2024/07/17 | 1,533 | 1,537 | 1,518.5 | 1,524.5 | -0.5 | ±0% | 886,800 |
| 2024/07/16 | 1,526 | 1,537 | 1,522 | 1,525 | -4 | -0.3% | 621,000 |
| 2024/07/12 | 1,522 | 1,539.5 | 1,518.5 | 1,529 | -11 | -0.7% | 674,900 |
| 2024/07/11 | 1,544 | 1,555.5 | 1,535 | 1,540 | +10.5 | +0.7% | 874,900 |
| 2024/07/10 | 1,534 | 1,537 | 1,511 | 1,529.5 | -4.5 | -0.3% | 786,500 |
| 2024/07/09 | 1,523 | 1,545 | 1,520.5 | 1,534 | +11.5 | +0.8% | 617,900 |
| 2024/07/08 | 1,539.5 | 1,542.5 | 1,522.5 | 1,522.5 | -12.5 | -0.8% | 636,700 |
| 2024/07/05 | 1,561 | 1,569 | 1,534.5 | 1,535 | -29 | -1.9% | 688,400 |
| 2024/07/04 | 1,550 | 1,572.5 | 1,550 | 1,564 | +15.5 | +1% | 791,600 |
| 2024/07/03 | 1,542.5 | 1,558.5 | 1,537.5 | 1,548.5 | +12 | +0.8% | 739,300 |
| 2024/07/02 | 1,554 | 1,561 | 1,533 | 1,536.5 | -17.5 | -1.1% | 836,000 |
| 2024/07/01 | 1,556.5 | 1,573 | 1,539 | 1,554 | +11.5 | +0.7% | 808,200 |
| 2024/06/28 | 1,545 | 1,556 | 1,536.5 | 1,542.5 | +6 | +0.4% | 1,082,800 |
| 2024/06/27 | 1,540 | 1,555.5 | 1,529 | 1,536.5 | -72 | -4.5% | 2,715,400 |
| 2024/06/26 | 1,598.5 | 1,610.5 | 1,569 | 1,608.5 | +20 | +1.3% | 920,600 |
| 2024/06/25 | 1,596 | 1,597.5 | 1,577.5 | 1,588.5 | -3 | -0.2% | 965,400 |
| 2024/06/24 | 1,580 | 1,614 | 1,577 | 1,591.5 | +33.5 | +2.2% | 1,095,600 |
| 2024/06/21 | 1,570 | 1,589.5 | 1,554.5 | 1,558 | -4.5 | -0.3% | 879,400 |
| 2024/06/20 | 1,564.5 | 1,574.5 | 1,548.5 | 1,562.5 | -5 | -0.3% | 736,400 |
| 2024/06/19 | 1,571.5 | 1,582.5 | 1,563 | 1,567.5 | +2.5 | +0.2% | 481,000 |
| 2024/06/18 | 1,579.5 | 1,593.5 | 1,556.5 | 1,565 | +25.5 | +1.7% | 897,400 |
| 2024/06/17 | 1,546 | 1,549 | 1,526.5 | 1,539.5 | +24 | +1.6% | 915,000 |
| 2024/06/14 | 1,484.5 | 1,517 | 1,476.5 | 1,515.5 | +17 | +1.1% | 934,700 |
| 2024/06/13 | 1,535 | 1,535 | 1,492.5 | 1,498.5 | -42 | -2.7% | 773,200 |
| 2024/06/12 | 1,558 | 1,560.5 | 1,532 | 1,540.5 | -26.5 | -1.7% | 601,900 |
| 2024/06/11 | 1,585 | 1,590.5 | 1,566 | 1,567 | -18.5 | -1.2% | 437,500 |
| 2024/06/10 | 1,565 | 1,593 | 1,554.5 | 1,585.5 | +19.5 | +1.2% | 539,400 |
| 2024/06/07 | 1,552 | 1,571.5 | 1,540 | 1,566 | +9 | +0.6% | 544,200 |
| 2024/06/06 | 1,571 | 1,575.5 | 1,552 | 1,557 | +9 | +0.6% | 959,500 |
| 2024/06/05 | 1,576.5 | 1,583 | 1,539 | 1,548 | -52 | -3.3% | 1,160,700 |
| 2024/06/04 | 1,590.5 | 1,611 | 1,590 | 1,600 | +4 | +0.3% | 622,900 |
| 2024/06/03 | 1,600 | 1,615 | 1,594 | 1,596 | +8.5 | +0.5% | 632,900 |
| 2024/05/31 | 1,568.5 | 1,595 | 1,559.5 | 1,587.5 | +37.5 | +2.4% | 895,700 |
| 2024/05/30 | 1,547 | 1,555 | 1,522 | 1,550 | -7.5 | -0.5% | 494,900 |
201～
250
件表示中 / 3715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 | 120,500円 | +2.3% | -10.1% | 4.98% | 5.92倍 | 0.89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 |
| 太陽ＨＤ | 604,000円 | +3.7% | +4.3% | 4.80% | 20.95倍 | 3.26倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
| ニフコ | 330,400円 | -1.4% | -5.1% | 2.42% | 10.28倍 | 1.15倍 |
|
自動車用ファスナー（留め具）、プラスチック部品メーカー。独立系。高級ベッド「シモンズ」も |
| ゼオン | 144,900円 | -2.7% | -15.3% | 4.97% | 11.44倍 | 0.80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 |
| ポーラオルＨＤ | 134,500円 | +2.1% | -8.6% | 3.87% | 35.02倍 | 1.81倍 |
|
化粧品４位。高級品のポーラ、通販のオルビスが２大ブランド。育成ブランド「ＴＨＲＥＥ」も |
市場注目の銘柄
チャート関連のコラム
