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 |
|---|---|---|---|---|---|---|---|
| 2023/12/19 | 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 |
| 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 |
101～
150
件表示中 / 3459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 | 161,400円 | +9.3% | -2.0% | 3.41% | 7.68倍 | 1.24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 |
| 日 油 | 204,400円 | +4.4% | -8.7% | 1.96% | 14.80倍 | 1.84倍 |
|
油脂・石油化学品や化成品等を広く展開。狙った患部に薬物を届けるＤＤＳ製剤原料が成長中 |
| 関西ペ | 216,600円 | +8.5% | +4.0% | 2.03% | 11.30倍 | 1.46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 |
| 小林製薬 | 559,200円 | - | - | 1.84% | - | 2.03倍 |
|
家庭用品製造販売が主軸。芳香消臭剤首位。医薬品、健康食品などでのニッチ製品開発に定評 |
| 住友ベ | 440,800円 | +7.6% | -1.6% | 2.04% | 17.10倍 | 1.36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 |
市場注目の銘柄
チャート関連のコラム
