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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,447 | 1,464.5 | 1,428.5 | 1,437 | -9 | -0.6% | 1,960,500 |
| 2024/02/07 | 1,433 | 1,469 | 1,425 | 1,446 | +66 | +4.8% | 2,704,200 |
| 2024/02/06 | 1,474 | 1,484.5 | 1,365 | 1,380 | -96.5 | -6.5% | 4,141,800 |
| 2024/02/05 | 1,438 | 1,486.5 | 1,433 | 1,476.5 | +41 | +2.9% | 1,617,100 |
| 2024/02/02 | 1,446.5 | 1,449 | 1,432.5 | 1,435.5 | -7.5 | -0.5% | 883,700 |
| 2024/02/01 | 1,438 | 1,450.5 | 1,433.5 | 1,443 | -10 | -0.7% | 920,600 |
| 2024/01/31 | 1,430.5 | 1,453 | 1,425.5 | 1,453 | +11 | +0.8% | 820,400 |
| 2024/01/30 | 1,460 | 1,462.5 | 1,440.5 | 1,442 | -18 | -1.2% | 610,400 |
| 2024/01/29 | 1,438.5 | 1,463 | 1,438 | 1,460 | +34.5 | +2.4% | 664,800 |
| 2024/01/26 | 1,447 | 1,447.5 | 1,424 | 1,425.5 | -30.5 | -2.1% | 651,900 |
| 2024/01/25 | 1,440 | 1,456.5 | 1,433.5 | 1,456 | +1 | +0.1% | 965,500 |
| 2024/01/24 | 1,454 | 1,460 | 1,440.5 | 1,455 | -8 | -0.5% | 824,100 |
| 2024/01/23 | 1,465.5 | 1,486 | 1,456 | 1,463 | +5.5 | +0.4% | 995,800 |
| 2024/01/22 | 1,462 | 1,471.5 | 1,446.5 | 1,457.5 | +4 | +0.3% | 1,160,600 |
| 2024/01/19 | 1,458 | 1,465 | 1,443 | 1,453.5 | +6 | +0.4% | 682,400 |
| 2024/01/18 | 1,440 | 1,453.5 | 1,436.5 | 1,447.5 | -2 | -0.1% | 800,000 |
| 2024/01/17 | 1,470 | 1,488.5 | 1,449.5 | 1,449.5 | -23 | -1.6% | 813,100 |
| 2024/01/16 | 1,494.5 | 1,496.5 | 1,463 | 1,472.5 | -33 | -2.2% | 753,300 |
| 2024/01/15 | 1,465.5 | 1,510 | 1,463 | 1,505.5 | +40 | +2.7% | 843,900 |
| 2024/01/12 | 1,480 | 1,480 | 1,460 | 1,465.5 | +2.5 | +0.2% | 610,600 |
| 2024/01/11 | 1,456 | 1,484.5 | 1,456 | 1,463 | +13.5 | +0.9% | 1,228,700 |
| 2024/01/10 | 1,441 | 1,457.5 | 1,431.5 | 1,449.5 | +7.5 | +0.5% | 747,200 |
| 2024/01/09 | 1,434 | 1,452.5 | 1,430.5 | 1,442 | +19 | +1.3% | 890,700 |
| 2024/01/05 | 1,410.5 | 1,433.5 | 1,409 | 1,423 | +12.5 | +0.9% | 940,900 |
| 2024/01/04 | 1,360 | 1,413 | 1,350.5 | 1,410.5 | +44.5 | +3.3% | 814,800 |
| 2023/12/29 | 1,365 | 1,370 | 1,350.5 | 1,366 | +1 | +0.1% | 598,200 |
| 2023/12/28 | 1,364 | 1,369.5 | 1,360 | 1,365 | -7 | -0.5% | 437,500 |
| 2023/12/27 | 1,375.5 | 1,377.5 | 1,368 | 1,372 | +9.5 | +0.7% | 562,000 |
| 2023/12/26 | 1,364 | 1,371.5 | 1,352 | 1,362.5 | -1.5 | -0.1% | 601,400 |
| 2023/12/25 | 1,399 | 1,403 | 1,357.5 | 1,364 | -8 | -0.6% | 1,099,700 |
| 2023/12/22 | 1,353 | 1,381 | 1,350.5 | 1,372 | +54.5 | +4.1% | 1,785,400 |
| 2023/12/21 | 1,311 | 1,324.5 | 1,305 | 1,317.5 | -20.5 | -1.5% | 523,800 |
| 2023/12/20 | 1,317.5 | 1,347 | 1,317.5 | 1,338 | +29.5 | +2.3% | 938,300 |
| 2023/12/19 | 1,313 | 1,316.5 | 1,292.5 | 1,308.5 | -4.5 | -0.3% | 1,006,100 |
| 2023/12/18 | 1,297.5 | 1,315.5 | 1,287 | 1,313 | +15.5 | +1.2% | 866,700 |
| 2023/12/15 | 1,286.5 | 1,308 | 1,285 | 1,297.5 | +2 | +0.2% | 1,358,200 |
| 2023/12/14 | 1,362 | 1,362 | 1,284.5 | 1,295.5 | -71 | -5.2% | 2,018,400 |
| 2023/12/13 | 1,368 | 1,383 | 1,362 | 1,366.5 | -6.5 | -0.5% | 846,700 |
| 2023/12/12 | 1,381 | 1,394 | 1,365 | 1,373 | -4 | -0.3% | 973,100 |
| 2023/12/11 | 1,360 | 1,380 | 1,353 | 1,377 | +35 | +2.6% | 1,286,300 |
| 2023/12/08 | 1,363.5 | 1,370 | 1,329 | 1,342 | -26.5 | -1.9% | 1,537,600 |
| 2023/12/07 | 1,394 | 1,394 | 1,367.5 | 1,368.5 | -3.5 | -0.3% | 1,642,100 |
| 2023/12/06 | 1,342 | 1,377 | 1,338.5 | 1,372 | +41 | +3.1% | 1,551,300 |
| 2023/12/05 | 1,350 | 1,359 | 1,331 | 1,331 | -29.5 | -2.2% | 1,449,000 |
| 2023/12/04 | 1,405 | 1,405.5 | 1,360.5 | 1,360.5 | -53 | -3.7% | 1,195,400 |
| 2023/12/01 | 1,424 | 1,428.5 | 1,410.5 | 1,413.5 | -7.5 | -0.5% | 618,600 |
| 2023/11/30 | 1,417.5 | 1,433 | 1,408.5 | 1,421 | +1.5 | +0.1% | 1,615,600 |
| 2023/11/29 | 1,407 | 1,423.5 | 1,403 | 1,419.5 | -0.5 | ±0% | 824,300 |
| 2023/11/28 | 1,422 | 1,422.5 | 1,404 | 1,420 | -2.5 | -0.2% | 569,400 |
| 2023/11/27 | 1,429 | 1,433 | 1,410.5 | 1,422.5 | -6.5 | -0.5% | 944,600 |
301～
350
件表示中 / 3692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 | 122,200円 | +7.5% | -12.3% | 4.91% | 6.36倍 | 0.86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 | 617,700円 | +4.1% | -4.4% | 2.27% | 25.54倍 | 1.29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 |
| ニフコ | 352,600円 | -5.6% | -1.3% | 2.13% | 10.17倍 | 1.28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 |
| 住友ベ | 335,500円 | +7.6% | 0.0% | 2.83% | 16.80倍 | 0.97倍 |
|
住友系の樹脂加工大手。半導体向け封止材料で世界首位。車向けの高機能樹脂や医療関連製品も |
| デクセリアルス | 170,900円 | +4.6% | - | 3.39% | 10.64倍 | 2.94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 |
市場注目の銘柄
チャート関連のコラム
