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 |
|---|---|---|---|---|---|---|---|
| 2014/07/24 | 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 |
| 2014/06/04 | 933 | 941 | 926 | 940 | +7 | +0.8% | 1,472,000 |
| 2014/06/03 | 949 | 952 | 933 | 933 | -8 | -0.9% | 1,344,000 |
| 2014/06/02 | 930 | 947 | 930 | 941 | +14 | +1.5% | 1,207,000 |
| 2014/05/30 | 921 | 931 | 913 | 927 | +4 | +0.4% | 2,324,000 |
| 2014/05/29 | 928 | 928 | 918 | 923 | -5 | -0.5% | 993,000 |
| 2014/05/28 | 939 | 939 | 923 | 928 | -9 | -1% | 1,398,000 |
| 2014/05/27 | 930 | 939 | 927 | 937 | +12 | +1.3% | 2,308,000 |
| 2014/05/26 | 917 | 925 | 913 | 925 | +14 | +1.5% | 1,567,000 |
| 2014/05/23 | 892 | 918 | 892 | 911 | +40 | +4.6% | 3,302,000 |
| 2014/05/22 | 869 | 876 | 862 | 871 | +6 | +0.7% | 1,289,000 |
| 2014/05/21 | 871 | 872 | 857 | 865 | -21 | -2.4% | 1,435,000 |
| 2014/05/20 | 888 | 891 | 882 | 886 | +2 | +0.2% | 1,439,000 |
| 2014/05/19 | 881 | 887 | 874 | 884 | +3 | +0.3% | 1,035,000 |
| 2014/05/16 | 876 | 884 | 868 | 881 | ±0 | ±0% | 1,107,000 |
| 2014/05/15 | 878 | 885 | 872 | 881 | -6 | -0.7% | 1,433,000 |
2701～
2750
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 | 218,100円 | -6.2% | -28.1% | 2.66% | 17.84倍 | 3.81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 | 594,500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 | 166,300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 | 317,500円 | +8.3% | +9.3% | 3.28% | 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
