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 |
|---|---|---|---|---|---|---|---|
| 2015/05/21 | 1,588 | 1,610 | 1,573 | 1,603 | +14 | +0.9% | 2,497,300 |
| 2015/05/20 | 1,550 | 1,600 | 1,549 | 1,589 | +56 | +3.7% | 2,586,300 |
| 2015/05/19 | 1,520 | 1,542 | 1,515 | 1,533 | +19 | +1.3% | 1,324,500 |
| 2015/05/18 | 1,512 | 1,515 | 1,507 | 1,514 | +13 | +0.9% | 719,400 |
| 2015/05/15 | 1,499 | 1,516 | 1,496 | 1,501 | +22 | +1.5% | 1,013,700 |
| 2015/05/14 | 1,510 | 1,514 | 1,475 | 1,479 | -27 | -1.8% | 924,300 |
| 2015/05/13 | 1,477 | 1,515 | 1,477 | 1,506 | +34 | +2.3% | 1,991,800 |
| 2015/05/12 | 1,466 | 1,498 | 1,451 | 1,472 | -3 | -0.2% | 2,072,400 |
| 2015/05/11 | 1,485 | 1,487 | 1,467 | 1,475 | +13 | +0.9% | 1,076,600 |
| 2015/05/08 | 1,469 | 1,469 | 1,448 | 1,462 | +1 | +0.1% | 1,031,200 |
| 2015/05/07 | 1,440 | 1,468 | 1,437 | 1,461 | +16 | +1.1% | 1,569,600 |
| 2015/05/01 | 1,430 | 1,445 | 1,427 | 1,445 | -4 | -0.3% | 1,020,600 |
| 2015/04/30 | 1,465 | 1,465 | 1,439 | 1,449 | -35 | -2.4% | 1,140,100 |
| 2015/04/28 | 1,477 | 1,494 | 1,464 | 1,484 | +9 | +0.6% | 869,500 |
| 2015/04/27 | 1,480 | 1,482 | 1,468 | 1,475 | -5 | -0.3% | 1,042,900 |
| 2015/04/24 | 1,489 | 1,492 | 1,476 | 1,480 | -8 | -0.5% | 1,227,900 |
| 2015/04/23 | 1,512 | 1,516 | 1,482 | 1,488 | -24 | -1.6% | 1,074,800 |
| 2015/04/22 | 1,505 | 1,530 | 1,497 | 1,512 | +25 | +1.7% | 2,138,000 |
| 2015/04/21 | 1,450 | 1,502 | 1,447 | 1,487 | +54 | +3.8% | 2,906,900 |
| 2015/04/20 | 1,423 | 1,445 | 1,420 | 1,433 | +5 | +0.4% | 1,541,100 |
| 2015/04/17 | 1,433 | 1,435 | 1,422 | 1,428 | -6 | -0.4% | 1,642,500 |
| 2015/04/16 | 1,430 | 1,440 | 1,417 | 1,434 | +8 | +0.6% | 1,472,000 |
| 2015/04/15 | 1,408 | 1,430 | 1,408 | 1,426 | +14 | +1% | 1,583,300 |
| 2015/04/14 | 1,411 | 1,419 | 1,401 | 1,412 | -4 | -0.3% | 1,825,800 |
| 2015/04/13 | 1,446 | 1,446 | 1,410 | 1,416 | -40 | -2.7% | 1,866,400 |
| 2015/04/10 | 1,460 | 1,463 | 1,434 | 1,456 | -5 | -0.3% | 1,423,900 |
| 2015/04/09 | 1,476 | 1,489 | 1,453 | 1,461 | +1 | +0.1% | 1,678,300 |
| 2015/04/08 | 1,446 | 1,472 | 1,441 | 1,460 | +24 | +1.7% | 1,691,200 |
| 2015/04/07 | 1,445 | 1,450 | 1,430 | 1,436 | +14 | +1% | 1,528,100 |
| 2015/04/06 | 1,416 | 1,424 | 1,401 | 1,422 | +1 | +0.1% | 1,443,800 |
| 2015/04/03 | 1,441 | 1,441 | 1,407 | 1,421 | -21 | -1.5% | 2,274,000 |
| 2015/04/02 | 1,413 | 1,455 | 1,400 | 1,442 | +29 | +2.1% | 2,717,500 |
| 2015/04/01 | 1,424 | 1,434 | 1,393 | 1,413 | -20 | -1.4% | 3,423,600 |
| 2015/03/31 | 1,470 | 1,486 | 1,414 | 1,433 | -39 | -2.6% | 3,832,300 |
| 2015/03/30 | 1,470 | 1,483 | 1,459 | 1,472 | -3 | -0.2% | 1,922,100 |
| 2015/03/27 | 1,480 | 1,515 | 1,457 | 1,475 | -18 | -1.2% | 1,569,100 |
| 2015/03/26 | 1,503 | 1,515 | 1,486 | 1,493 | -33 | -2.2% | 1,734,900 |
| 2015/03/25 | 1,524 | 1,528 | 1,502 | 1,526 | +9 | +0.6% | 1,552,700 |
| 2015/03/24 | 1,528 | 1,533 | 1,502 | 1,517 | -21 | -1.4% | 2,187,700 |
| 2015/03/23 | 1,579 | 1,579 | 1,529 | 1,538 | -50 | -3.1% | 3,089,800 |
| 2015/03/20 | 1,605 | 1,620 | 1,584 | 1,588 | -12 | -0.8% | 3,102,800 |
| 2015/03/19 | 1,600 | 1,614 | 1,572 | 1,600 | +14 | +0.9% | 2,941,800 |
| 2015/03/18 | 1,568 | 1,589 | 1,551 | 1,586 | +36 | +2.3% | 2,531,100 |
| 2015/03/17 | 1,550 | 1,563 | 1,525 | 1,550 | +11 | +0.7% | 1,459,600 |
| 2015/03/16 | 1,519 | 1,547 | 1,517 | 1,539 | +33 | +2.2% | 2,069,500 |
| 2015/03/13 | 1,530 | 1,545 | 1,506 | 1,506 | -12 | -0.8% | 2,733,900 |
| 2015/03/12 | 1,502 | 1,520 | 1,490 | 1,518 | +9 | +0.6% | 1,841,500 |
| 2015/03/11 | 1,475 | 1,521 | 1,470 | 1,509 | +46 | +3.1% | 2,439,000 |
| 2015/03/10 | 1,502 | 1,525 | 1,458 | 1,463 | -22 | -1.5% | 2,324,300 |
| 2015/03/09 | 1,474 | 1,495 | 1,466 | 1,485 | -14 | -0.9% | 1,847,300 |
2501～
2550
件表示中 / 3760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 | 133,200円 | +2.3% | -10.1% | 4.50% | 6.54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 |
| デクセリアルス | 217,500円 | -6.2% | -28.1% | 2.67% | 17.79倍 | 3.80倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
| コーセー | 591,500円 | +4.1% | -4.4% | 2.37% | 24.46倍 | 1.24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 | 317,800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 |
市場注目の銘柄
チャート関連のコラム
