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 |
|---|---|---|---|---|---|---|---|
| 2015/03/09 | 1,474 | 1,495 | 1,466 | 1,485 | -14 | -0.9% | 1,847,300 |
| 2015/03/06 | 1,475 | 1,507 | 1,461 | 1,499 | +4 | +0.3% | 3,317,500 |
| 2015/03/05 | 1,501 | 1,509 | 1,488 | 1,495 | -26 | -1.7% | 2,457,500 |
| 2015/03/04 | 1,550 | 1,552 | 1,515 | 1,521 | -27 | -1.7% | 1,964,900 |
| 2015/03/03 | 1,550 | 1,572 | 1,540 | 1,548 | -4 | -0.3% | 3,182,200 |
| 2015/03/02 | 1,554 | 1,565 | 1,534 | 1,552 | ±0 | ±0% | 2,379,400 |
| 2015/02/27 | 1,550 | 1,558 | 1,529 | 1,552 | +16 | +1% | 1,906,600 |
| 2015/02/26 | 1,531 | 1,541 | 1,497 | 1,536 | -6 | -0.4% | 3,334,900 |
| 2015/02/25 | 1,562 | 1,564 | 1,533 | 1,542 | -19 | -1.2% | 2,055,700 |
| 2015/02/24 | 1,583 | 1,583 | 1,551 | 1,561 | -29 | -1.8% | 1,989,900 |
| 2015/02/23 | 1,639 | 1,648 | 1,582 | 1,590 | -23 | -1.4% | 2,112,400 |
| 2015/02/20 | 1,559 | 1,615 | 1,553 | 1,613 | +80 | +5.2% | 3,279,000 |
| 2015/02/19 | 1,512 | 1,537 | 1,491 | 1,533 | +1 | +0.1% | 2,664,600 |
| 2015/02/18 | 1,544 | 1,550 | 1,520 | 1,532 | +14 | +0.9% | 1,539,500 |
| 2015/02/17 | 1,548 | 1,549 | 1,486 | 1,518 | -39 | -2.5% | 2,617,600 |
| 2015/02/16 | 1,581 | 1,605 | 1,543 | 1,557 | +14 | +0.9% | 2,926,000 |
| 2015/02/13 | 1,509 | 1,545 | 1,505 | 1,543 | +46 | +3.1% | 2,936,700 |
| 2015/02/12 | 1,471 | 1,503 | 1,454 | 1,497 | +47 | +3.2% | 3,080,600 |
| 2015/02/10 | 1,449 | 1,454 | 1,425 | 1,450 | -8 | -0.5% | 1,839,300 |
| 2015/02/09 | 1,420 | 1,460 | 1,405 | 1,458 | +58 | +4.1% | 3,160,800 |
| 2015/02/06 | 1,398 | 1,415 | 1,390 | 1,400 | +17 | +1.2% | 1,858,700 |
| 2015/02/05 | 1,429 | 1,431 | 1,370 | 1,383 | +1 | +0.1% | 3,277,200 |
| 2015/02/04 | 1,378 | 1,400 | 1,358 | 1,382 | -20 | -1.4% | 2,721,300 |
| 2015/02/03 | 1,448 | 1,454 | 1,387 | 1,402 | -43 | -3% | 1,695,700 |
| 2015/02/02 | 1,445 | 1,460 | 1,424 | 1,445 | -30 | -2% | 1,557,300 |
| 2015/01/30 | 1,461 | 1,489 | 1,456 | 1,475 | +34 | +2.4% | 1,763,400 |
| 2015/01/29 | 1,443 | 1,461 | 1,434 | 1,441 | -8 | -0.6% | 1,314,300 |
| 2015/01/28 | 1,449 | 1,459 | 1,433 | 1,449 | -3 | -0.2% | 1,228,700 |
| 2015/01/27 | 1,447 | 1,461 | 1,438 | 1,452 | +18 | +1.3% | 1,033,400 |
| 2015/01/26 | 1,428 | 1,439 | 1,416 | 1,434 | -8 | -0.6% | 968,200 |
| 2015/01/23 | 1,437 | 1,445 | 1,411 | 1,442 | +17 | +1.2% | 1,062,300 |
| 2015/01/22 | 1,436 | 1,436 | 1,408 | 1,425 | -13 | -0.9% | 1,135,200 |
| 2015/01/21 | 1,465 | 1,465 | 1,433 | 1,438 | -27 | -1.8% | 1,131,300 |
| 2015/01/20 | 1,453 | 1,465 | 1,444 | 1,465 | +39 | +2.7% | 1,485,300 |
| 2015/01/19 | 1,416 | 1,429 | 1,403 | 1,426 | +29 | +2.1% | 903,400 |
| 2015/01/16 | 1,396 | 1,403 | 1,363 | 1,397 | -29 | -2% | 1,149,800 |
| 2015/01/15 | 1,404 | 1,429 | 1,386 | 1,426 | +19 | +1.4% | 1,629,200 |
| 2015/01/14 | 1,388 | 1,429 | 1,385 | 1,407 | +22 | +1.6% | 1,394,500 |
| 2015/01/13 | 1,383 | 1,389 | 1,358 | 1,385 | -13 | -0.9% | 1,809,300 |
| 2015/01/09 | 1,399 | 1,405 | 1,380 | 1,398 | +2 | +0.1% | 1,148,000 |
| 2015/01/08 | 1,392 | 1,409 | 1,381 | 1,396 | +18 | +1.3% | 1,370,100 |
| 2015/01/07 | 1,341 | 1,382 | 1,317 | 1,378 | +7 | +0.5% | 2,330,900 |
| 2015/01/06 | 1,350 | 1,378 | 1,343 | 1,371 | -14 | -1% | 1,722,000 |
| 2015/01/05 | 1,408 | 1,416 | 1,372 | 1,385 | -33 | -2.3% | 1,923,500 |
| 2014/12/30 | 1,448 | 1,448 | 1,411 | 1,418 | -30 | -2.1% | 1,502,000 |
| 2014/12/29 | 1,453 | 1,462 | 1,435 | 1,448 | +3 | +0.2% | 1,138,000 |
| 2014/12/26 | 1,420 | 1,448 | 1,418 | 1,445 | +20 | +1.4% | 898,000 |
| 2014/12/25 | 1,441 | 1,448 | 1,418 | 1,425 | -21 | -1.5% | 850,000 |
| 2014/12/24 | 1,438 | 1,448 | 1,425 | 1,446 | +35 | +2.5% | 865,000 |
| 2014/12/22 | 1,438 | 1,441 | 1,394 | 1,411 | -9 | -0.6% | 1,144,000 |
2551～
2600
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 | 132,300円 | +2.3% | -10.1% | 4.54% | 6.49倍 | 0.97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 | 599,800円 | +4.1% | -4.4% | 2.33% | 24.81倍 | 1.26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 | 164,000円 | -1.3% | -9.2% | 4.39% | 11.45倍 | 0.90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
