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 |
|---|---|---|---|---|---|---|---|
| 2024/10/09 | 1,348.5 | 1,354 | 1,323 | 1,333 | -3 | -0.2% | 931,200 |
| 2024/10/08 | 1,354 | 1,359 | 1,331 | 1,336 | -34 | -2.5% | 903,300 |
| 2024/10/07 | 1,378.5 | 1,379 | 1,361.5 | 1,370 | +21.5 | +1.6% | 875,900 |
| 2024/10/04 | 1,344 | 1,348.5 | 1,333.5 | 1,348.5 | +9.5 | +0.7% | 721,100 |
| 2024/10/03 | 1,357 | 1,362.5 | 1,336 | 1,339 | +11.5 | +0.9% | 760,400 |
| 2024/10/02 | 1,329 | 1,342.5 | 1,322 | 1,327.5 | -14 | -1% | 677,500 |
| 2024/10/01 | 1,347 | 1,353 | 1,332.5 | 1,341.5 | +9 | +0.7% | 582,600 |
| 2024/09/30 | 1,318.5 | 1,340.5 | 1,313.5 | 1,332.5 | -46 | -3.3% | 1,049,000 |
| 2024/09/27 | 1,371.5 | 1,381 | 1,358 | 1,378.5 | -1.5 | -0.1% | 839,300 |
| 2024/09/26 | 1,356 | 1,381 | 1,351.5 | 1,380 | +33 | +2.4% | 1,135,500 |
| 2024/09/25 | 1,346 | 1,352.5 | 1,335.5 | 1,347 | -2.5 | -0.2% | 890,800 |
| 2024/09/24 | 1,360 | 1,360 | 1,345.5 | 1,349.5 | +10 | +0.7% | 782,700 |
| 2024/09/20 | 1,336 | 1,354 | 1,333.5 | 1,339.5 | +26.5 | +2% | 1,232,000 |
| 2024/09/19 | 1,304.5 | 1,325 | 1,301 | 1,313 | +27 | +2.1% | 789,800 |
| 2024/09/18 | 1,278 | 1,291 | 1,272 | 1,286 | +15 | +1.2% | 560,800 |
| 2024/09/17 | 1,280.5 | 1,288.5 | 1,252.5 | 1,271 | -5.5 | -0.4% | 817,400 |
| 2024/09/13 | 1,285 | 1,293.5 | 1,274.5 | 1,276.5 | -14.5 | -1.1% | 729,000 |
| 2024/09/12 | 1,278.5 | 1,300 | 1,274.5 | 1,291 | +42.5 | +3.4% | 794,800 |
| 2024/09/11 | 1,266 | 1,275.5 | 1,234.5 | 1,248.5 | -21 | -1.7% | 1,049,000 |
| 2024/09/10 | 1,269 | 1,281 | 1,263 | 1,269.5 | +1.5 | +0.1% | 773,700 |
| 2024/09/09 | 1,242 | 1,270 | 1,237 | 1,268 | -17.5 | -1.4% | 847,000 |
| 2024/09/06 | 1,295 | 1,300 | 1,278 | 1,285.5 | -13 | -1% | 925,000 |
| 2024/09/05 | 1,280 | 1,313 | 1,275.5 | 1,298.5 | +10.5 | +0.8% | 893,000 |
| 2024/09/04 | 1,300 | 1,303.5 | 1,283 | 1,288 | -38.5 | -2.9% | 1,133,900 |
| 2024/09/03 | 1,326 | 1,331.5 | 1,323 | 1,326.5 | +9.5 | +0.7% | 534,500 |
| 2024/09/02 | 1,325 | 1,326 | 1,306 | 1,317 | +12.5 | +1% | 642,800 |
| 2024/08/30 | 1,295 | 1,311.5 | 1,290 | 1,304.5 | +11 | +0.9% | 631,500 |
| 2024/08/29 | 1,282 | 1,299 | 1,272 | 1,293.5 | -2.5 | -0.2% | 877,600 |
| 2024/08/28 | 1,283.5 | 1,297.5 | 1,280 | 1,296 | -6.5 | -0.5% | 634,600 |
| 2024/08/27 | 1,284 | 1,302.5 | 1,281 | 1,302.5 | +13 | +1% | 593,600 |
| 2024/08/26 | 1,313 | 1,316.5 | 1,281 | 1,289.5 | -35 | -2.6% | 904,700 |
| 2024/08/23 | 1,320 | 1,331.5 | 1,316 | 1,324.5 | ±0 | ±0% | 469,000 |
| 2024/08/22 | 1,344.5 | 1,344.5 | 1,312.5 | 1,324.5 | +6.5 | +0.5% | 727,700 |
| 2024/08/21 | 1,310 | 1,319 | 1,305 | 1,318 | -5 | -0.4% | 446,700 |
| 2024/08/20 | 1,332.5 | 1,333 | 1,310.5 | 1,323 | +15 | +1.1% | 618,500 |
| 2024/08/19 | 1,314 | 1,329 | 1,304.5 | 1,308 | -18 | -1.4% | 700,200 |
| 2024/08/16 | 1,330 | 1,333 | 1,319 | 1,326 | +30 | +2.3% | 734,300 |
| 2024/08/15 | 1,290 | 1,310 | 1,278 | 1,296 | +39.5 | +3.1% | 1,033,400 |
| 2024/08/14 | 1,252.5 | 1,269.5 | 1,245 | 1,256.5 | +14.5 | +1.2% | 714,100 |
| 2024/08/13 | 1,236.5 | 1,246.5 | 1,229 | 1,242 | +26 | +2.1% | 671,600 |
| 2024/08/09 | 1,240 | 1,240.5 | 1,198.5 | 1,216 | +6 | +0.5% | 1,091,200 |
| 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 |
201～
250
件表示中 / 3756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 | 131,000円 | +2.3% | -10.1% | 4.58% | 6.43倍 | 0.96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 | 581,000円 | +4.1% | -4.4% | 2.41% | 24.03倍 | 1.22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 | 165,600円 | -1.3% | -9.2% | 4.35% | 11.65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 | 303,500円 | +8.3% | +9.3% | 3.43% | 11.70倍 | 1.04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 |
| ポーラオルＨＤ | 129,600円 | +2.1% | -8.6% | 4.01% | 33.74倍 | 1.74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
