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 |
|---|---|---|---|---|---|---|---|
| 2024/03/12 | 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 |
| 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 |
351～
400
件表示中 / 3763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 | 134,300円 | +2.3% | -10.1% | 4.47% | 6.60倍 | 0.99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 |
| ニフコ | 399,000円 | -1.4% | -5.1% | 2.01% | 12.43倍 | 1.38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 |
| デクセリアルス | 210,700円 | -6.2% | -28.1% | 2.75% | 17.23倍 | 3.68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 |
| ゼオン | 163,500円 | -1.3% | -9.2% | 4.40% | 11.42倍 | 0.90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 |
| コーセー | 580,300円 | +4.1% | -4.4% | 2.41% | 24.00倍 | 1.23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 |
市場注目の銘柄
チャート関連のコラム
