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 |
|---|---|---|---|---|---|---|---|
| 2015/08/03 | 1,700 | 1,714 | 1,669 | 1,708 | +26 | +1.5% | 1,966,500 |
| 2015/07/31 | 1,635 | 1,694 | 1,626 | 1,682 | +108 | +6.9% | 3,904,600 |
| 2015/07/30 | 1,528 | 1,586 | 1,520 | 1,574 | +50 | +3.3% | 1,769,100 |
| 2015/07/29 | 1,542 | 1,555 | 1,517 | 1,524 | -4 | -0.3% | 932,800 |
| 2015/07/28 | 1,538 | 1,543 | 1,510 | 1,528 | -33 | -2.1% | 1,500,500 |
| 2015/07/27 | 1,570 | 1,590 | 1,553 | 1,561 | -17 | -1.1% | 1,007,500 |
| 2015/07/24 | 1,586 | 1,586 | 1,568 | 1,578 | ±0 | ±0% | 798,600 |
| 2015/07/23 | 1,572 | 1,588 | 1,567 | 1,578 | +4 | +0.3% | 928,100 |
| 2015/07/22 | 1,584 | 1,592 | 1,560 | 1,574 | -26 | -1.6% | 1,194,900 |
| 2015/07/21 | 1,606 | 1,622 | 1,582 | 1,600 | +16 | +1% | 1,310,300 |
| 2015/07/17 | 1,580 | 1,590 | 1,571 | 1,584 | -1 | -0.1% | 1,117,500 |
| 2015/07/16 | 1,577 | 1,598 | 1,570 | 1,585 | +26 | +1.7% | 2,102,000 |
| 2015/07/15 | 1,570 | 1,572 | 1,538 | 1,559 | +9 | +0.6% | 1,902,900 |
| 2015/07/14 | 1,549 | 1,569 | 1,542 | 1,550 | +32 | +2.1% | 1,225,900 |
| 2015/07/13 | 1,519 | 1,534 | 1,512 | 1,518 | +8 | +0.5% | 1,055,400 |
| 2015/07/10 | 1,538 | 1,542 | 1,492 | 1,510 | -14 | -0.9% | 2,043,300 |
| 2015/07/09 | 1,504 | 1,533 | 1,486 | 1,524 | -5 | -0.3% | 2,616,000 |
| 2015/07/08 | 1,591 | 1,600 | 1,529 | 1,529 | -61 | -3.8% | 1,731,800 |
| 2015/07/07 | 1,595 | 1,613 | 1,582 | 1,590 | +22 | +1.4% | 1,382,900 |
| 2015/07/06 | 1,594 | 1,597 | 1,563 | 1,568 | -62 | -3.8% | 1,014,500 |
| 2015/07/03 | 1,602 | 1,630 | 1,597 | 1,630 | +22 | +1.4% | 1,410,600 |
| 2015/07/02 | 1,592 | 1,610 | 1,583 | 1,608 | +33 | +2.1% | 1,537,800 |
| 2015/07/01 | 1,586 | 1,594 | 1,566 | 1,575 | +3 | +0.2% | 888,000 |
| 2015/06/30 | 1,564 | 1,591 | 1,561 | 1,572 | +2 | +0.1% | 1,365,800 |
| 2015/06/29 | 1,559 | 1,585 | 1,550 | 1,570 | -46 | -2.8% | 1,047,600 |
| 2015/06/26 | 1,608 | 1,623 | 1,603 | 1,616 | +20 | +1.3% | 1,477,100 |
| 2015/06/25 | 1,600 | 1,618 | 1,592 | 1,596 | -3 | -0.2% | 1,548,900 |
| 2015/06/24 | 1,607 | 1,618 | 1,592 | 1,599 | +3 | +0.2% | 1,449,400 |
| 2015/06/23 | 1,554 | 1,608 | 1,549 | 1,596 | +69 | +4.5% | 2,791,400 |
| 2015/06/22 | 1,530 | 1,553 | 1,522 | 1,527 | -14 | -0.9% | 1,603,800 |
| 2015/06/19 | 1,549 | 1,563 | 1,541 | 1,541 | +12 | +0.8% | 1,694,700 |
| 2015/06/18 | 1,524 | 1,549 | 1,524 | 1,529 | +6 | +0.4% | 1,276,700 |
| 2015/06/17 | 1,542 | 1,547 | 1,513 | 1,523 | -9 | -0.6% | 1,767,500 |
| 2015/06/16 | 1,547 | 1,569 | 1,528 | 1,532 | -14 | -0.9% | 1,458,100 |
| 2015/06/15 | 1,542 | 1,552 | 1,532 | 1,546 | -10 | -0.6% | 1,132,800 |
| 2015/06/12 | 1,562 | 1,568 | 1,543 | 1,556 | -1 | -0.1% | 1,949,500 |
| 2015/06/11 | 1,566 | 1,569 | 1,551 | 1,557 | +6 | +0.4% | 1,120,600 |
| 2015/06/10 | 1,591 | 1,593 | 1,551 | 1,551 | -35 | -2.2% | 2,423,800 |
| 2015/06/09 | 1,594 | 1,605 | 1,580 | 1,586 | +2 | +0.1% | 2,405,000 |
| 2015/06/08 | 1,618 | 1,618 | 1,581 | 1,584 | -34 | -2.1% | 1,716,500 |
| 2015/06/05 | 1,616 | 1,625 | 1,604 | 1,618 | -6 | -0.4% | 915,300 |
| 2015/06/04 | 1,610 | 1,632 | 1,589 | 1,624 | -4 | -0.2% | 1,436,000 |
| 2015/06/03 | 1,676 | 1,680 | 1,622 | 1,628 | -41 | -2.5% | 2,083,600 |
| 2015/06/02 | 1,650 | 1,672 | 1,642 | 1,669 | +32 | +2% | 2,211,900 |
| 2015/06/01 | 1,601 | 1,637 | 1,595 | 1,637 | +18 | +1.1% | 1,195,700 |
| 2015/05/29 | 1,601 | 1,629 | 1,596 | 1,619 | +5 | +0.3% | 2,047,300 |
| 2015/05/28 | 1,617 | 1,620 | 1,607 | 1,614 | +11 | +0.7% | 900,900 |
| 2015/05/27 | 1,588 | 1,603 | 1,575 | 1,603 | +6 | +0.4% | 1,073,600 |
| 2015/05/26 | 1,610 | 1,613 | 1,587 | 1,597 | -12 | -0.7% | 647,700 |
| 2015/05/25 | 1,630 | 1,655 | 1,597 | 1,609 | -9 | -0.6% | 2,080,100 |
2451～
2500
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
