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 |
|---|---|---|---|---|---|---|---|
| 2014/08/14 | 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 |
| 2014/07/24 | 1,020 | 1,025 | 1,011 | 1,015 | -11 | -1.1% | 588,000 |
| 2014/07/23 | 1,023 | 1,038 | 1,021 | 1,026 | +7 | +0.7% | 785,000 |
| 2014/07/22 | 998 | 1,022 | 998 | 1,019 | +25 | +2.5% | 1,255,000 |
| 2014/07/18 | 990 | 997 | 980 | 994 | -4 | -0.4% | 615,000 |
| 2014/07/17 | 1,002 | 1,005 | 995 | 998 | -4 | -0.4% | 629,000 |
| 2014/07/16 | 1,004 | 1,014 | 1,002 | 1,002 | +3 | +0.3% | 985,000 |
| 2014/07/15 | 990 | 1,003 | 985 | 999 | +9 | +0.9% | 990,000 |
| 2014/07/14 | 980 | 991 | 977 | 990 | +15 | +1.5% | 678,000 |
| 2014/07/11 | 976 | 984 | 970 | 975 | -12 | -1.2% | 1,032,000 |
| 2014/07/10 | 997 | 998 | 985 | 987 | -14 | -1.4% | 862,000 |
| 2014/07/09 | 1,005 | 1,012 | 996 | 1,001 | -12 | -1.2% | 652,000 |
| 2014/07/08 | 1,009 | 1,018 | 997 | 1,013 | +5 | +0.5% | 1,108,000 |
| 2014/07/07 | 1,008 | 1,017 | 1,004 | 1,008 | +5 | +0.5% | 1,010,000 |
| 2014/07/04 | 1,003 | 1,008 | 997 | 1,003 | +2 | +0.2% | 724,000 |
| 2014/07/03 | 1,010 | 1,013 | 992 | 1,001 | -9 | -0.9% | 1,476,000 |
| 2014/07/02 | 1,003 | 1,017 | 998 | 1,010 | +9 | +0.9% | 1,699,000 |
| 2014/07/01 | 983 | 1,004 | 978 | 1,001 | +33 | +3.4% | 2,092,000 |
| 2014/06/30 | 979 | 979 | 956 | 968 | -7 | -0.7% | 2,053,000 |
| 2014/06/27 | 986 | 988 | 970 | 975 | -15 | -1.5% | 1,071,000 |
| 2014/06/26 | 992 | 996 | 976 | 990 | -4 | -0.4% | 1,601,000 |
| 2014/06/25 | 995 | 1,006 | 992 | 994 | -14 | -1.4% | 1,428,000 |
| 2014/06/24 | 990 | 1,013 | 990 | 1,008 | +19 | +1.9% | 1,856,000 |
| 2014/06/23 | 986 | 994 | 981 | 989 | +2 | +0.2% | 879,000 |
| 2014/06/20 | 977 | 987 | 974 | 987 | +10 | +1% | 1,499,000 |
| 2014/06/19 | 981 | 985 | 973 | 977 | -4 | -0.4% | 1,504,000 |
| 2014/06/18 | 950 | 981 | 942 | 981 | +40 | +4.3% | 2,385,000 |
| 2014/06/17 | 945 | 954 | 940 | 941 | +2 | +0.2% | 1,198,000 |
| 2014/06/16 | 937 | 947 | 934 | 939 | +1 | +0.1% | 1,182,000 |
| 2014/06/13 | 931 | 942 | 931 | 938 | +7 | +0.8% | 1,768,000 |
| 2014/06/12 | 923 | 932 | 916 | 931 | +10 | +1.1% | 1,392,000 |
| 2014/06/11 | 924 | 926 | 918 | 921 | +6 | +0.7% | 745,000 |
| 2014/06/10 | 925 | 928 | 913 | 915 | -6 | -0.7% | 967,000 |
| 2014/06/09 | 937 | 937 | 916 | 921 | -8 | -0.9% | 870,000 |
| 2014/06/06 | 939 | 942 | 921 | 929 | -8 | -0.9% | 1,269,000 |
| 2014/06/05 | 940 | 947 | 937 | 937 | -3 | -0.3% | 898,000 |
2651～
2700
件表示中 / 3725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 | 119,100円 | +2.3% | -10.1% | 5.04% | 5.85倍 | 0.88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 |
| 関西ペ | 192,600円 | +1.9% | +18.1% | 2.91% | 9.43倍 | 1.26倍 |
|
日ペと並ぶ国内総合塗料首位級。主力の自動車用は国内トップ。海外展開活発、インドが牽引役 |
| ニフコ | 332,700円 | -1.4% | -5.1% | 2.40% | 10.35倍 | 1.15倍 |
|
自動車用ファスナー（留め具）、プラスチック部品メーカー。独立系。高級ベッド「シモンズ」も |
| ゼオン | 145,100円 | -2.7% | -15.3% | 4.96% | 11.45倍 | 0.80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 |
| ポーラオルＨＤ | 132,800円 | +2.1% | -8.6% | 3.92% | 34.58倍 | 1.79倍 |
|
化粧品４位。高級品のポーラ、通販のオルビスが２大ブランド。育成ブランド「ＴＨＲＥＥ」も |
市場注目の銘柄
チャート関連のコラム
