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 |
|---|---|---|---|---|---|---|---|
| 2024/03/29 | 1,492 | 1,518 | 1,481 | 1,514 | +24.5 | +1.6% | 652,700 |
| 2024/03/28 | 1,485 | 1,528 | 1,474 | 1,489.5 | -30 | -2% | 1,453,100 |
| 2024/03/27 | 1,520 | 1,536 | 1,505 | 1,519.5 | +12.5 | +0.8% | 1,236,200 |
| 2024/03/26 | 1,510 | 1,520 | 1,494 | 1,507 | +13 | +0.9% | 951,300 |
| 2024/03/25 | 1,515 | 1,515 | 1,494 | 1,494 | -23 | -1.5% | 647,400 |
| 2024/03/22 | 1,515 | 1,529.5 | 1,508 | 1,517 | +2 | +0.1% | 963,400 |
| 2024/03/21 | 1,514 | 1,527 | 1,505 | 1,515 | +13.5 | +0.9% | 941,500 |
| 2024/03/19 | 1,474 | 1,513 | 1,468 | 1,501.5 | +34 | +2.3% | 1,128,100 |
| 2024/03/18 | 1,477 | 1,484 | 1,464 | 1,467.5 | +6 | +0.4% | 954,600 |
| 2024/03/15 | 1,470 | 1,480 | 1,452 | 1,461.5 | -12 | -0.8% | 1,849,900 |
| 2024/03/14 | 1,436.5 | 1,479.5 | 1,433 | 1,473.5 | +44.5 | +3.1% | 1,531,100 |
| 2024/03/13 | 1,434 | 1,443 | 1,416 | 1,429 | -1 | -0.1% | 1,078,700 |
| 2024/03/12 | 1,430 | 1,431 | 1,397.5 | 1,430 | -3 | -0.2% | 1,010,800 |
| 2024/03/11 | 1,443.5 | 1,452 | 1,414 | 1,433 | -35 | -2.4% | 1,228,300 |
| 2024/03/08 | 1,450.5 | 1,483.5 | 1,450 | 1,468 | ±0 | ±0% | 1,118,100 |
| 2024/03/07 | 1,492 | 1,506.5 | 1,459.5 | 1,468 | -23 | -1.5% | 713,600 |
| 2024/03/06 | 1,477 | 1,514 | 1,475 | 1,491 | -2 | -0.1% | 952,300 |
| 2024/03/05 | 1,478.5 | 1,499 | 1,472.5 | 1,493 | +9 | +0.6% | 524,400 |
| 2024/03/04 | 1,517.5 | 1,528 | 1,478.5 | 1,484 | -10.5 | -0.7% | 903,200 |
| 2024/03/01 | 1,458 | 1,499 | 1,452 | 1,494.5 | +79.5 | +5.6% | 1,357,900 |
| 2024/02/29 | 1,442.5 | 1,442.5 | 1,411.5 | 1,415 | -28 | -1.9% | 949,800 |
| 2024/02/28 | 1,452 | 1,457.5 | 1,442 | 1,443 | -7 | -0.5% | 690,700 |
| 2024/02/27 | 1,458 | 1,467 | 1,447.5 | 1,450 | -15 | -1% | 737,100 |
| 2024/02/26 | 1,472 | 1,488.5 | 1,462.5 | 1,465 | +27 | +1.9% | 821,500 |
| 2024/02/22 | 1,459.5 | 1,471 | 1,434.5 | 1,438 | -14 | -1% | 992,500 |
| 2024/02/21 | 1,440.5 | 1,461 | 1,429.5 | 1,452 | +7.5 | +0.5% | 915,100 |
| 2024/02/20 | 1,440 | 1,454 | 1,439 | 1,444.5 | +6.5 | +0.5% | 514,600 |
| 2024/02/19 | 1,439 | 1,446 | 1,427.5 | 1,438 | -8.5 | -0.6% | 532,900 |
| 2024/02/16 | 1,423.5 | 1,452.5 | 1,423.5 | 1,446.5 | +32.5 | +2.3% | 861,000 |
| 2024/02/15 | 1,417 | 1,431 | 1,406.5 | 1,414 | +11 | +0.8% | 945,700 |
| 2024/02/14 | 1,410 | 1,427.5 | 1,401 | 1,403 | -27 | -1.9% | 949,800 |
| 2024/02/13 | 1,415 | 1,436.5 | 1,415 | 1,430 | +20.5 | +1.5% | 837,500 |
| 2024/02/09 | 1,420 | 1,431 | 1,406.5 | 1,409.5 | -27.5 | -1.9% | 1,064,800 |
| 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 |
301～
350
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
