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 |
|---|---|---|---|---|---|---|---|
| 2014/12/18 | 1,392 | 1,410 | 1,384 | 1,396 | +34 | +2.5% | 1,629,000 |
| 2014/12/17 | 1,372 | 1,402 | 1,359 | 1,362 | -15 | -1.1% | 2,163,000 |
| 2014/12/16 | 1,386 | 1,397 | 1,364 | 1,377 | -35 | -2.5% | 2,555,000 |
| 2014/12/15 | 1,458 | 1,460 | 1,411 | 1,412 | -64 | -4.3% | 1,983,000 |
| 2014/12/12 | 1,432 | 1,501 | 1,430 | 1,476 | +64 | +4.5% | 5,367,000 |
| 2014/12/11 | 1,349 | 1,427 | 1,342 | 1,412 | +24 | +1.7% | 2,032,000 |
| 2014/12/10 | 1,396 | 1,418 | 1,385 | 1,388 | -57 | -3.9% | 2,006,000 |
| 2014/12/09 | 1,435 | 1,454 | 1,426 | 1,445 | -15 | -1% | 1,270,000 |
| 2014/12/08 | 1,468 | 1,469 | 1,451 | 1,460 | ±0 | ±0% | 1,062,000 |
| 2014/12/05 | 1,494 | 1,494 | 1,435 | 1,460 | +26 | +1.8% | 3,124,000 |
| 2014/12/04 | 1,400 | 1,450 | 1,400 | 1,434 | +48 | +3.5% | 2,736,000 |
| 2014/12/03 | 1,395 | 1,399 | 1,382 | 1,386 | -4 | -0.3% | 1,347,000 |
| 2014/12/02 | 1,370 | 1,392 | 1,363 | 1,390 | +14 | +1% | 877,000 |
| 2014/12/01 | 1,382 | 1,388 | 1,371 | 1,376 | +10 | +0.7% | 986,000 |
| 2014/11/28 | 1,355 | 1,372 | 1,345 | 1,366 | +36 | +2.7% | 1,680,000 |
| 2014/11/27 | 1,358 | 1,361 | 1,329 | 1,330 | -28 | -2.1% | 1,749,000 |
| 2014/11/26 | 1,368 | 1,375 | 1,358 | 1,358 | -7 | -0.5% | 1,671,000 |
| 2014/11/25 | 1,382 | 1,382 | 1,361 | 1,365 | +3 | +0.2% | 2,055,000 |
| 2014/11/21 | 1,363 | 1,363 | 1,346 | 1,362 | +4 | +0.3% | 1,172,000 |
| 2014/11/20 | 1,360 | 1,364 | 1,351 | 1,358 | +7 | +0.5% | 912,000 |
| 2014/11/19 | 1,350 | 1,366 | 1,349 | 1,351 | +14 | +1% | 1,443,000 |
| 2014/11/18 | 1,336 | 1,342 | 1,324 | 1,337 | +13 | +1% | 1,556,000 |
| 2014/11/17 | 1,326 | 1,338 | 1,308 | 1,324 | -3 | -0.2% | 1,621,000 |
| 2014/11/14 | 1,336 | 1,336 | 1,311 | 1,327 | +10 | +0.8% | 1,509,000 |
| 2014/11/13 | 1,300 | 1,323 | 1,298 | 1,317 | +6 | +0.5% | 1,205,000 |
| 2014/11/12 | 1,327 | 1,335 | 1,307 | 1,311 | -5 | -0.4% | 1,550,000 |
| 2014/11/11 | 1,298 | 1,323 | 1,288 | 1,316 | +23 | +1.8% | 1,536,000 |
| 2014/11/10 | 1,299 | 1,300 | 1,279 | 1,293 | -1 | -0.1% | 1,626,000 |
| 2014/11/07 | 1,263 | 1,299 | 1,261 | 1,294 | +40 | +3.2% | 2,495,000 |
| 2014/11/06 | 1,285 | 1,296 | 1,228 | 1,254 | -25 | -2% | 3,763,000 |
| 2014/11/05 | 1,276 | 1,281 | 1,243 | 1,279 | -4 | -0.3% | 2,509,000 |
| 2014/11/04 | 1,336 | 1,336 | 1,279 | 1,283 | +7 | +0.5% | 2,859,000 |
| 2014/10/31 | 1,248 | 1,281 | 1,236 | 1,276 | +36 | +2.9% | 2,012,000 |
| 2014/10/30 | 1,245 | 1,250 | 1,227 | 1,240 | +5 | +0.4% | 2,579,000 |
| 2014/10/29 | 1,207 | 1,235 | 1,202 | 1,235 | +40 | +3.3% | 1,405,000 |
| 2014/10/28 | 1,199 | 1,205 | 1,187 | 1,195 | -12 | -1% | 644,000 |
| 2014/10/27 | 1,210 | 1,212 | 1,194 | 1,207 | +9 | +0.8% | 1,134,000 |
| 2014/10/24 | 1,215 | 1,234 | 1,186 | 1,198 | +18 | +1.5% | 1,914,000 |
| 2014/10/23 | 1,155 | 1,182 | 1,147 | 1,180 | +31 | +2.7% | 1,616,000 |
| 2014/10/22 | 1,135 | 1,153 | 1,135 | 1,149 | +39 | +3.5% | 841,000 |
| 2014/10/21 | 1,128 | 1,136 | 1,105 | 1,110 | -22 | -1.9% | 1,261,000 |
| 2014/10/20 | 1,118 | 1,135 | 1,106 | 1,132 | +45 | +4.1% | 1,160,000 |
| 2014/10/17 | 1,104 | 1,113 | 1,086 | 1,087 | -14 | -1.3% | 1,552,000 |
| 2014/10/16 | 1,092 | 1,114 | 1,087 | 1,101 | -19 | -1.7% | 1,316,000 |
| 2014/10/15 | 1,109 | 1,137 | 1,103 | 1,120 | +17 | +1.5% | 1,606,000 |
| 2014/10/14 | 1,098 | 1,115 | 1,098 | 1,103 | -20 | -1.8% | 1,134,000 |
| 2014/10/10 | 1,126 | 1,145 | 1,112 | 1,123 | -30 | -2.6% | 1,183,000 |
| 2014/10/09 | 1,183 | 1,183 | 1,151 | 1,153 | -27 | -2.3% | 1,297,000 |
| 2014/10/08 | 1,169 | 1,189 | 1,163 | 1,180 | -13 | -1.1% | 1,337,000 |
| 2014/10/07 | 1,200 | 1,208 | 1,189 | 1,193 | +2 | +0.2% | 1,291,000 |
2601～
2650
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 | 133,500円 | +2.3% | -10.1% | 4.49% | 6.55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 | 217,800円 | -6.2% | -28.1% | 2.66% | 17.81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 | 594,600円 | +4.1% | -4.4% | 2.35% | 24.59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 | 166,400円 | -1.3% | -9.2% | 4.33% | 11.62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 | 317,600円 | +8.3% | +9.3% | 3.27% | 12.24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
