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 |
|---|---|---|---|---|---|---|---|
| 2023/11/27 | 1,429 | 1,433 | 1,410.5 | 1,422.5 | -6.5 | -0.5% | 944,600 |
| 2023/11/24 | 1,435 | 1,438 | 1,412.5 | 1,429 | +10 | +0.7% | 918,300 |
| 2023/11/22 | 1,392 | 1,419 | 1,378 | 1,419 | +5.5 | +0.4% | 1,886,000 |
| 2023/11/21 | 1,417.5 | 1,420.5 | 1,402 | 1,413.5 | -9 | -0.6% | 1,162,200 |
| 2023/11/20 | 1,440 | 1,449.5 | 1,419.5 | 1,422.5 | -8.5 | -0.6% | 836,700 |
| 2023/11/17 | 1,426.5 | 1,431 | 1,412 | 1,431 | +5 | +0.4% | 870,400 |
| 2023/11/16 | 1,461 | 1,462 | 1,419.5 | 1,426 | -25.5 | -1.8% | 1,331,300 |
| 2023/11/15 | 1,476.5 | 1,478 | 1,441.5 | 1,451.5 | -16.5 | -1.1% | 1,278,100 |
| 2023/11/14 | 1,465 | 1,484.5 | 1,456 | 1,468 | +16.5 | +1.1% | 1,581,700 |
| 2023/11/13 | 1,463 | 1,475 | 1,436.5 | 1,451.5 | -5.5 | -0.4% | 1,189,200 |
| 2023/11/10 | 1,458.5 | 1,462 | 1,440.5 | 1,457 | -1.5 | -0.1% | 1,558,400 |
| 2023/11/09 | 1,472 | 1,472 | 1,440 | 1,458.5 | +8.5 | +0.6% | 1,978,400 |
| 2023/11/08 | 1,480 | 1,491.5 | 1,442 | 1,450 | -26.5 | -1.8% | 2,095,100 |
| 2023/11/07 | 1,513.5 | 1,513.5 | 1,455.5 | 1,476.5 | -40 | -2.6% | 2,231,100 |
| 2023/11/06 | 1,478 | 1,539.5 | 1,471 | 1,516.5 | +74 | +5.1% | 5,066,000 |
| 2023/11/02 | 1,300 | 1,474.5 | 1,253 | 1,442.5 | +131.5 | +10% | 5,387,100 |
| 2023/11/01 | 1,300 | 1,324 | 1,299.5 | 1,311 | +36.5 | +2.9% | 1,283,300 |
| 2023/10/31 | 1,295 | 1,295 | 1,263 | 1,274.5 | -4 | -0.3% | 1,258,100 |
| 2023/10/30 | 1,272.5 | 1,285 | 1,268.5 | 1,278.5 | -11.5 | -0.9% | 3,304,200 |
| 2023/10/27 | 1,279 | 1,290 | 1,272.5 | 1,290 | +24 | +1.9% | 685,900 |
| 2023/10/26 | 1,264 | 1,273 | 1,250.5 | 1,266 | -3.5 | -0.3% | 910,300 |
| 2023/10/25 | 1,268 | 1,282.5 | 1,266.5 | 1,269.5 | +18 | +1.4% | 823,400 |
| 2023/10/24 | 1,231 | 1,256 | 1,213 | 1,251.5 | +22.5 | +1.8% | 925,000 |
| 2023/10/23 | 1,239 | 1,242.5 | 1,226.5 | 1,229 | +2.5 | +0.2% | 856,300 |
| 2023/10/20 | 1,217 | 1,236 | 1,217 | 1,226.5 | +4 | +0.3% | 700,800 |
| 2023/10/19 | 1,214 | 1,230 | 1,214 | 1,222.5 | -6.5 | -0.5% | 549,300 |
| 2023/10/18 | 1,230 | 1,237.5 | 1,223 | 1,229 | +8 | +0.7% | 629,500 |
| 2023/10/17 | 1,238 | 1,243 | 1,213.5 | 1,221 | -1 | -0.1% | 556,800 |
| 2023/10/16 | 1,212 | 1,226 | 1,208 | 1,222 | +5.5 | +0.5% | 684,200 |
| 2023/10/13 | 1,216.5 | 1,229.5 | 1,210.5 | 1,216.5 | -13.5 | -1.1% | 609,400 |
| 2023/10/12 | 1,218.5 | 1,234.5 | 1,210.5 | 1,230 | +3 | +0.2% | 1,225,700 |
| 2023/10/11 | 1,224 | 1,230 | 1,217.5 | 1,227 | -2 | -0.2% | 728,700 |
| 2023/10/10 | 1,217.5 | 1,235.5 | 1,213 | 1,229 | +33.5 | +2.8% | 793,200 |
| 2023/10/06 | 1,192 | 1,206.5 | 1,190 | 1,195.5 | +4 | +0.3% | 507,800 |
| 2023/10/05 | 1,183 | 1,194 | 1,175.5 | 1,191.5 | +14 | +1.2% | 697,000 |
| 2023/10/04 | 1,198.5 | 1,202.5 | 1,172 | 1,177.5 | -35.5 | -2.9% | 979,200 |
| 2023/10/03 | 1,243 | 1,243 | 1,210.5 | 1,213 | -33.5 | -2.7% | 610,200 |
| 2023/10/02 | 1,257 | 1,275.5 | 1,243.5 | 1,246.5 | -4.5 | -0.4% | 750,000 |
| 2023/09/29 | 1,271.5 | 1,277.5 | 1,242 | 1,251 | -19 | -1.5% | 1,018,000 |
| 2023/09/28 | 1,265 | 1,287.5 | 1,260.5 | 1,270 | -21.5 | -1.7% | 806,100 |
| 2023/09/27 | 1,285 | 1,294.5 | 1,275.5 | 1,291.5 | -1.5 | -0.1% | 777,400 |
| 2023/09/26 | 1,293 | 1,300 | 1,286 | 1,293 | -1.5 | -0.1% | 685,100 |
| 2023/09/25 | 1,310 | 1,310 | 1,291 | 1,294.5 | -2 | -0.2% | 841,200 |
| 2023/09/22 | 1,293 | 1,309 | 1,285.5 | 1,296.5 | -7 | -0.5% | 795,300 |
| 2023/09/21 | 1,300 | 1,317.5 | 1,295.5 | 1,303.5 | +22 | +1.7% | 1,256,600 |
| 2023/09/20 | 1,320 | 1,322 | 1,281.5 | 1,281.5 | -41 | -3.1% | 978,400 |
| 2023/09/19 | 1,315 | 1,327.5 | 1,306.5 | 1,322.5 | +4.5 | +0.3% | 817,500 |
| 2023/09/15 | 1,321 | 1,332.5 | 1,312 | 1,318 | -0.5 | ±0% | 1,165,200 |
| 2023/09/14 | 1,303 | 1,320 | 1,297.5 | 1,318.5 | +18.5 | +1.4% | 1,053,600 |
| 2023/09/13 | 1,315 | 1,320 | 1,298.5 | 1,300 | -14 | -1.1% | 675,500 |
351～
400
件表示中 / 3693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 | 121,600円 | +7.5% | -12.3% | 4.93% | 6.33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 | 608,900円 | +4.1% | -4.4% | 2.30% | 25.18倍 | 1.27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 | 349,600円 | -5.6% | -1.3% | 2.15% | 10.08倍 | 1.27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 | 333,100円 | +7.6% | 0.0% | 2.85% | 16.68倍 | 0.96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 |
| ゼオン | 139,800円 | -2.7% | -15.3% | 5.15% | 11.04倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム
