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 |
|---|---|---|---|---|---|---|---|
| 2014/10/06 | 1,185 | 1,198 | 1,178 | 1,191 | +29 | +2.5% | 948,000 |
| 2014/10/03 | 1,148 | 1,163 | 1,142 | 1,162 | +11 | +1% | 897,000 |
| 2014/10/02 | 1,181 | 1,181 | 1,148 | 1,151 | -39 | -3.3% | 1,495,000 |
| 2014/10/01 | 1,191 | 1,198 | 1,185 | 1,190 | -1 | -0.1% | 733,000 |
| 2014/09/30 | 1,203 | 1,211 | 1,180 | 1,191 | -15 | -1.2% | 1,095,000 |
| 2014/09/29 | 1,201 | 1,211 | 1,196 | 1,206 | +13 | +1.1% | 711,000 |
| 2014/09/26 | 1,181 | 1,198 | 1,181 | 1,193 | -16 | -1.3% | 1,073,000 |
| 2014/09/25 | 1,177 | 1,209 | 1,176 | 1,209 | +39 | +3.3% | 1,515,000 |
| 2014/09/24 | 1,159 | 1,173 | 1,156 | 1,170 | -7 | -0.6% | 1,396,000 |
| 2014/09/22 | 1,160 | 1,179 | 1,154 | 1,177 | +8 | +0.7% | 1,551,000 |
| 2014/09/19 | 1,161 | 1,173 | 1,154 | 1,169 | +7 | +0.6% | 1,089,000 |
| 2014/09/18 | 1,152 | 1,169 | 1,149 | 1,162 | +18 | +1.6% | 831,000 |
| 2014/09/17 | 1,150 | 1,157 | 1,143 | 1,144 | -2 | -0.2% | 751,000 |
| 2014/09/16 | 1,148 | 1,150 | 1,141 | 1,146 | -2 | -0.2% | 638,000 |
| 2014/09/12 | 1,150 | 1,152 | 1,142 | 1,148 | -4 | -0.3% | 1,410,000 |
| 2014/09/11 | 1,150 | 1,158 | 1,142 | 1,152 | +13 | +1.1% | 1,506,000 |
| 2014/09/10 | 1,130 | 1,140 | 1,129 | 1,139 | ±0 | ±0% | 910,000 |
| 2014/09/09 | 1,141 | 1,147 | 1,137 | 1,139 | ±0 | ±0% | 568,000 |
| 2014/09/08 | 1,145 | 1,145 | 1,130 | 1,139 | +4 | +0.4% | 1,079,000 |
| 2014/09/05 | 1,133 | 1,141 | 1,128 | 1,135 | +11 | +1% | 1,189,000 |
| 2014/09/04 | 1,141 | 1,147 | 1,117 | 1,124 | -21 | -1.8% | 1,790,000 |
| 2014/09/03 | 1,165 | 1,166 | 1,143 | 1,145 | -19 | -1.6% | 1,475,000 |
| 2014/09/02 | 1,168 | 1,172 | 1,151 | 1,164 | +8 | +0.7% | 962,000 |
| 2014/09/01 | 1,160 | 1,162 | 1,140 | 1,156 | +2 | +0.2% | 1,020,000 |
| 2014/08/29 | 1,127 | 1,160 | 1,125 | 1,154 | +26 | +2.3% | 1,493,000 |
| 2014/08/28 | 1,113 | 1,131 | 1,113 | 1,128 | +2 | +0.2% | 813,000 |
| 2014/08/27 | 1,129 | 1,137 | 1,121 | 1,126 | -1 | -0.1% | 626,000 |
| 2014/08/26 | 1,124 | 1,134 | 1,120 | 1,127 | +7 | +0.6% | 996,000 |
| 2014/08/25 | 1,127 | 1,127 | 1,111 | 1,120 | +9 | +0.8% | 764,000 |
| 2014/08/22 | 1,132 | 1,134 | 1,109 | 1,111 | -10 | -0.9% | 859,000 |
| 2014/08/21 | 1,115 | 1,133 | 1,110 | 1,121 | +29 | +2.7% | 1,926,000 |
| 2014/08/20 | 1,079 | 1,101 | 1,079 | 1,092 | +19 | +1.8% | 1,385,000 |
| 2014/08/19 | 1,074 | 1,078 | 1,068 | 1,073 | +7 | +0.7% | 797,000 |
| 2014/08/18 | 1,053 | 1,070 | 1,046 | 1,066 | +6 | +0.6% | 889,000 |
| 2014/08/15 | 1,075 | 1,075 | 1,055 | 1,060 | -15 | -1.4% | 1,474,000 |
| 2014/08/14 | 1,074 | 1,082 | 1,069 | 1,075 | +7 | +0.7% | 852,000 |
| 2014/08/13 | 1,060 | 1,074 | 1,055 | 1,068 | +8 | +0.8% | 1,136,000 |
| 2014/08/12 | 1,062 | 1,071 | 1,052 | 1,060 | -21 | -1.9% | 2,071,000 |
| 2014/08/11 | 1,080 | 1,083 | 1,069 | 1,081 | +23 | +2.2% | 885,000 |
| 2014/08/08 | 1,072 | 1,082 | 1,056 | 1,058 | -31 | -2.8% | 1,805,000 |
| 2014/08/07 | 1,083 | 1,090 | 1,072 | 1,089 | +2 | +0.2% | 804,000 |
| 2014/08/06 | 1,084 | 1,098 | 1,080 | 1,087 | -1 | -0.1% | 1,276,000 |
| 2014/08/05 | 1,106 | 1,112 | 1,086 | 1,088 | -5 | -0.5% | 1,402,000 |
| 2014/08/04 | 1,101 | 1,126 | 1,091 | 1,093 | +52 | +5% | 3,114,000 |
| 2014/08/01 | 1,028 | 1,050 | 1,024 | 1,041 | -11 | -1% | 1,631,000 |
| 2014/07/31 | 1,042 | 1,053 | 1,040 | 1,052 | +10 | +1% | 1,385,000 |
| 2014/07/30 | 1,036 | 1,047 | 1,033 | 1,042 | +6 | +0.6% | 1,325,000 |
| 2014/07/29 | 1,028 | 1,039 | 1,028 | 1,036 | +7 | +0.7% | 544,000 |
| 2014/07/28 | 1,021 | 1,030 | 1,021 | 1,029 | +1 | +0.1% | 601,000 |
| 2014/07/25 | 1,025 | 1,028 | 1,018 | 1,028 | +13 | +1.3% | 731,000 |
2651～
2700
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 | 596,100円 | +4.1% | -4.4% | 2.35% | 24.65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
