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 |
|---|---|---|---|---|---|---|---|
| 2010/06/23 | 649 | 654 | 643 | 645 | -14 | -2.1% | 819,000 |
| 2010/06/22 | 668 | 676 | 657 | 659 | -15 | -2.2% | 1,568,000 |
| 2010/06/21 | 672 | 676 | 668 | 674 | +11 | +1.7% | 1,231,000 |
| 2010/06/18 | 668 | 668 | 661 | 663 | -1 | -0.2% | 1,017,000 |
| 2010/06/17 | 669 | 674 | 661 | 664 | -8 | -1.2% | 1,060,000 |
| 2010/06/16 | 664 | 679 | 662 | 672 | +13 | +2% | 2,499,000 |
| 2010/06/15 | 658 | 662 | 648 | 659 | -3 | -0.5% | 1,407,000 |
| 2010/06/14 | 655 | 663 | 653 | 662 | +14 | +2.2% | 1,600,000 |
| 2010/06/11 | 644 | 651 | 641 | 648 | +14 | +2.2% | 2,827,000 |
| 2010/06/10 | 637 | 640 | 627 | 634 | +4 | +0.6% | 1,805,000 |
| 2010/06/09 | 629 | 640 | 624 | 630 | -2 | -0.3% | 1,781,000 |
| 2010/06/08 | 623 | 643 | 622 | 632 | -1 | -0.2% | 1,833,000 |
| 2010/06/07 | 640 | 641 | 625 | 633 | -9 | -1.4% | 2,751,000 |
| 2010/06/04 | 646 | 653 | 639 | 642 | +4 | +0.6% | 1,783,000 |
| 2010/06/03 | 633 | 641 | 626 | 638 | +6 | +0.9% | 3,974,000 |
| 2010/06/02 | 631 | 644 | 623 | 632 | -7 | -1.1% | 2,542,000 |
| 2010/06/01 | 643 | 648 | 637 | 639 | +2 | +0.3% | 1,846,000 |
| 2010/05/31 | 629 | 644 | 624 | 637 | +10 | +1.6% | 1,751,000 |
| 2010/05/28 | 636 | 637 | 621 | 627 | +1 | +0.2% | 2,167,000 |
| 2010/05/27 | 605 | 627 | 601 | 626 | +17 | +2.8% | 2,298,000 |
| 2010/05/26 | 610 | 616 | 600 | 609 | +1 | +0.2% | 3,359,000 |
| 2010/05/25 | 630 | 634 | 605 | 608 | -27 | -4.3% | 2,636,000 |
| 2010/05/24 | 630 | 638 | 613 | 635 | +8 | +1.3% | 2,933,000 |
| 2010/05/21 | 632 | 633 | 619 | 627 | -15 | -2.3% | 3,185,000 |
| 2010/05/20 | 642 | 647 | 627 | 642 | +1 | +0.2% | 2,726,000 |
| 2010/05/19 | 636 | 643 | 619 | 641 | -5 | -0.8% | 5,013,000 |
| 2010/05/18 | 650 | 654 | 636 | 646 | -2 | -0.3% | 3,590,000 |
| 2010/05/17 | 642 | 650 | 634 | 648 | +9 | +1.4% | 4,443,000 |
| 2010/05/14 | 626 | 648 | 623 | 639 | +7 | +1.1% | 3,471,000 |
| 2010/05/13 | 610 | 636 | 610 | 632 | +26 | +4.3% | 4,382,000 |
| 2010/05/12 | 565 | 614 | 565 | 606 | +36 | +6.3% | 5,732,000 |
| 2010/05/11 | 590 | 590 | 567 | 570 | -13 | -2.2% | 1,613,000 |
| 2010/05/10 | 567 | 584 | 563 | 583 | +12 | +2.1% | 1,184,000 |
| 2010/05/07 | 561 | 574 | 553 | 571 | -19 | -3.2% | 2,053,000 |
| 2010/05/06 | 597 | 599 | 587 | 590 | -17 | -2.8% | 902,000 |
| 2010/04/30 | 609 | 611 | 602 | 607 | +1 | +0.2% | 1,526,000 |
| 2010/04/28 | 609 | 612 | 604 | 606 | -17 | -2.7% | 957,000 |
| 2010/04/27 | 615 | 624 | 615 | 623 | +1 | +0.2% | 908,000 |
| 2010/04/26 | 618 | 623 | 612 | 622 | +13 | +2.1% | 1,298,000 |
| 2010/04/23 | 598 | 614 | 598 | 609 | +5 | +0.8% | 2,720,000 |
| 2010/04/22 | 601 | 605 | 587 | 604 | -6 | -1% | 1,792,000 |
| 2010/04/21 | 594 | 611 | 591 | 610 | +21 | +3.6% | 1,744,000 |
| 2010/04/20 | 595 | 603 | 588 | 589 | -4 | -0.7% | 1,596,000 |
| 2010/04/19 | 603 | 607 | 593 | 593 | -22 | -3.6% | 1,845,000 |
| 2010/04/16 | 632 | 632 | 613 | 615 | -17 | -2.7% | 1,412,000 |
| 2010/04/15 | 634 | 634 | 628 | 632 | +8 | +1.3% | 1,097,000 |
| 2010/04/14 | 630 | 631 | 618 | 624 | +3 | +0.5% | 1,203,000 |
| 2010/04/13 | 632 | 632 | 616 | 621 | -10 | -1.6% | 1,121,000 |
| 2010/04/12 | 640 | 642 | 627 | 631 | -5 | -0.8% | 2,053,000 |
| 2010/04/09 | 637 | 639 | 628 | 636 | -1 | -0.2% | 1,813,000 |
3701～
3750
件表示中 / 3756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 | 131,000円 | +2.3% | -10.1% | 4.58% | 6.43倍 | 0.96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 | 579,800円 | +4.1% | -4.4% | 2.41% | 23.98倍 | 1.21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 | 165,500円 | -1.3% | -9.2% | 4.35% | 11.64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 | 303,600円 | +8.3% | +9.3% | 3.43% | 11.71倍 | 1.04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 |
| ポーラオルＨＤ | 129,400円 | +2.1% | -8.6% | 4.02% | 33.69倍 | 1.74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
