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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,566 | 1,616 | 1,538.5 | 1,589 | +30.5 | +2% | 3,044,100 |
| 2024/05/09 | 1,468.5 | 1,595 | 1,465 | 1,558.5 | +90 | +6.1% | 4,540,300 |
| 2024/05/08 | 1,482.5 | 1,491 | 1,458.5 | 1,468.5 | +4.5 | +0.3% | 1,171,500 |
| 2024/05/07 | 1,469 | 1,471 | 1,456 | 1,464 | +4 | +0.3% | 535,100 |
| 2024/05/02 | 1,460 | 1,465.5 | 1,447 | 1,460 | -9.5 | -0.6% | 413,700 |
| 2024/05/01 | 1,459.5 | 1,471 | 1,452 | 1,469.5 | -1.5 | -0.1% | 405,900 |
| 2024/04/30 | 1,450 | 1,475.5 | 1,445.5 | 1,471 | +23.5 | +1.6% | 823,500 |
| 2024/04/26 | 1,419 | 1,448.5 | 1,410.5 | 1,447.5 | +23.5 | +1.7% | 585,800 |
| 2024/04/25 | 1,448 | 1,459.5 | 1,424 | 1,424 | -30 | -2.1% | 623,300 |
| 2024/04/24 | 1,430 | 1,454 | 1,430 | 1,454 | +26 | +1.8% | 779,800 |
| 2024/04/23 | 1,422.5 | 1,442 | 1,421 | 1,428 | +3.5 | +0.2% | 590,300 |
| 2024/04/22 | 1,409.5 | 1,424.5 | 1,398 | 1,424.5 | +34.5 | +2.5% | 641,900 |
| 2024/04/19 | 1,407.5 | 1,419.5 | 1,377 | 1,390 | -31 | -2.2% | 622,200 |
| 2024/04/18 | 1,418.5 | 1,427.5 | 1,407.5 | 1,421 | +12 | +0.9% | 470,800 |
| 2024/04/17 | 1,430.5 | 1,440 | 1,398 | 1,409 | -29.5 | -2.1% | 937,800 |
| 2024/04/16 | 1,452 | 1,461 | 1,436 | 1,438.5 | -27.5 | -1.9% | 878,600 |
| 2024/04/15 | 1,449 | 1,471.5 | 1,443 | 1,466 | -4 | -0.3% | 507,300 |
| 2024/04/12 | 1,475 | 1,481 | 1,460.5 | 1,470 | -7.5 | -0.5% | 745,500 |
| 2024/04/11 | 1,454 | 1,489 | 1,451.5 | 1,477.5 | +11 | +0.8% | 1,074,700 |
| 2024/04/10 | 1,455.5 | 1,473 | 1,454.5 | 1,466.5 | +11 | +0.8% | 475,600 |
| 2024/04/09 | 1,434.5 | 1,462 | 1,434 | 1,455.5 | +24 | +1.7% | 494,300 |
| 2024/04/08 | 1,425 | 1,446.5 | 1,419 | 1,431.5 | +10.5 | +0.7% | 492,400 |
| 2024/04/05 | 1,408 | 1,423 | 1,395 | 1,421 | -2 | -0.1% | 636,100 |
| 2024/04/04 | 1,434 | 1,450.5 | 1,420 | 1,423 | +1 | +0.1% | 966,300 |
| 2024/04/03 | 1,415.5 | 1,439.5 | 1,403 | 1,422 | +7 | +0.5% | 975,600 |
| 2024/04/02 | 1,430 | 1,434 | 1,404 | 1,415 | -16 | -1.1% | 1,436,700 |
| 2024/04/01 | 1,514 | 1,517.5 | 1,418 | 1,431 | -83 | -5.5% | 1,412,600 |
| 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 |
1～
50
件表示中 / 3452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 | 158,900円 | +9.3% | -2.0% | 3.46% | 7.56倍 | 1.22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 |
| エア・ウォーター | 235,100円 | +7.4% | +13.9% | 2.72% | 10.73倍 | 1.10倍 |
|
産業ガス２位、医療用酸素で首位。加工食品・農業、医療機器、ケミカル等でＭ＆Ａ戦略を推進 |
| 日 油 | 211,400円 | +4.4% | -8.7% | 1.89% | 15.31倍 | 1.91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 | 208,200円 | +10.0% | +36.8% | 1.83% | 6.79倍 | 1.35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 |
| 住友ベ | 461,600円 | +1.1% | +4.7% | 1.62% | 19.99倍 | 1.53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
