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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 928 | 930 | 921 | 921 | -12 | -1.3% | 687,200 |
| 2023/01/18 | 927 | 941 | 918 | 933 | +5 | +0.5% | 845,900 |
| 2023/01/17 | 918 | 930 | 918 | 928 | +16 | +1.8% | 714,800 |
| 2023/01/16 | 924 | 927 | 911 | 912 | -20 | -2.1% | 795,600 |
| 2023/01/13 | 941 | 943 | 930 | 932 | -9 | -1% | 563,500 |
| 2023/01/12 | 942 | 944 | 935 | 941 | -5 | -0.5% | 465,700 |
| 2023/01/11 | 948 | 954 | 944 | 946 | +1 | +0.1% | 500,000 |
| 2023/01/10 | 948 | 953 | 941 | 945 | +7 | +0.7% | 657,400 |
| 2023/01/06 | 930 | 945 | 930 | 938 | +4 | +0.4% | 626,500 |
| 2023/01/05 | 938 | 940 | 929 | 934 | -7 | -0.7% | 600,600 |
| 2023/01/04 | 952 | 952 | 937 | 941 | -14 | -1.5% | 554,400 |
| 2022/12/30 | 956 | 965 | 955 | 955 | ±0 | ±0% | 383,200 |
| 2022/12/29 | 953 | 958 | 945 | 955 | -4 | -0.4% | 371,000 |
| 2022/12/28 | 958 | 959 | 950 | 959 | +4 | +0.4% | 429,100 |
| 2022/12/27 | 965 | 970 | 953 | 955 | -4 | -0.4% | 441,700 |
| 2022/12/26 | 943 | 960 | 940 | 959 | +19 | +2% | 548,700 |
| 2022/12/23 | 945 | 946 | 936 | 940 | -16 | -1.7% | 1,035,500 |
| 2022/12/22 | 950 | 958 | 949 | 956 | +6 | +0.6% | 1,041,100 |
| 2022/12/21 | 973 | 973 | 947 | 950 | -27 | -2.8% | 1,791,500 |
| 2022/12/20 | 991 | 1,000 | 969 | 977 | -2 | -0.2% | 972,200 |
| 2022/12/19 | 983 | 988 | 976 | 979 | -16 | -1.6% | 1,270,200 |
| 2022/12/16 | 1,009 | 1,009 | 995 | 995 | -20 | -2% | 1,170,600 |
| 2022/12/15 | 1,004 | 1,018 | 998 | 1,015 | +10 | +1% | 834,500 |
| 2022/12/14 | 1,008 | 1,014 | 1,002 | 1,005 | -4 | -0.4% | 718,000 |
| 2022/12/13 | 1,010 | 1,018 | 1,009 | 1,009 | +1 | +0.1% | 1,021,700 |
| 2022/12/12 | 1,014 | 1,018 | 1,006 | 1,008 | -2 | -0.2% | 848,100 |
| 2022/12/09 | 1,009 | 1,026 | 1,009 | 1,010 | -6 | -0.6% | 1,112,400 |
| 2022/12/08 | 1,012 | 1,018 | 1,002 | 1,016 | -4 | -0.4% | 896,000 |
| 2022/12/07 | 1,002 | 1,028 | 1,001 | 1,020 | +9 | +0.9% | 1,527,100 |
| 2022/12/06 | 1,006 | 1,017 | 994 | 1,011 | +5 | +0.5% | 1,293,900 |
| 2022/12/05 | 1,003 | 1,014 | 992 | 1,006 | +29 | +3% | 1,505,000 |
| 2022/12/02 | 980 | 983 | 970 | 977 | -15 | -1.5% | 1,009,900 |
| 2022/12/01 | 986 | 998 | 982 | 992 | -6 | -0.6% | 982,100 |
| 2022/11/30 | 998 | 1,008 | 993 | 998 | +2 | +0.2% | 1,286,200 |
| 2022/11/29 | 997 | 997 | 986 | 996 | -7 | -0.7% | 767,300 |
| 2022/11/28 | 1,016 | 1,023 | 1,001 | 1,003 | -10 | -1% | 541,600 |
| 2022/11/25 | 1,016 | 1,016 | 1,003 | 1,013 | +3 | +0.3% | 548,500 |
| 2022/11/24 | 1,003 | 1,017 | 1,001 | 1,010 | +11 | +1.1% | 765,700 |
| 2022/11/22 | 992 | 1,010 | 992 | 999 | +16 | +1.6% | 1,007,200 |
| 2022/11/21 | 971 | 987 | 969 | 983 | +19 | +2% | 813,700 |
| 2022/11/18 | 973 | 975 | 959 | 964 | -6 | -0.6% | 800,500 |
| 2022/11/17 | 954 | 971 | 952 | 970 | +12 | +1.3% | 675,400 |
| 2022/11/16 | 958 | 967 | 953 | 958 | -11 | -1.1% | 719,700 |
| 2022/11/15 | 954 | 969 | 949 | 969 | +15 | +1.6% | 596,000 |
| 2022/11/14 | 965 | 971 | 953 | 954 | -16 | -1.6% | 656,400 |
| 2022/11/11 | 976 | 978 | 958 | 970 | ±0 | ±0% | 949,400 |
| 2022/11/10 | 979 | 992 | 968 | 970 | -12 | -1.2% | 1,414,000 |
| 2022/11/09 | 963 | 1,002 | 952 | 982 | +47 | +5% | 2,041,600 |
| 2022/11/08 | 930 | 937 | 921 | 935 | +2 | +0.2% | 1,143,600 |
| 2022/11/07 | 950 | 950 | 929 | 933 | -11 | -1.2% | 1,083,900 |
551～
600
件表示中 / 3682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 | 117,700円 | +7.5% | -12.3% | 5.10% | 6.12倍 | 0.83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 | 583,000円 | +4.1% | -4.4% | 2.40% | 24.11倍 | 1.22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 | 340,800円 | -5.6% | -1.3% | 2.20% | 9.83倍 | 1.24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 | 314,900円 | +7.6% | 0.0% | 3.02% | 15.77倍 | 0.91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 |
| ポーラオルＨＤ | 127,200円 | +2.1% | -8.6% | 4.09% | 33.11倍 | 1.71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
