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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,540 | 1,555.5 | 1,529 | 1,536.5 | -72 | -4.5% | 2,715,400 |
| 2024/06/26 | 1,598.5 | 1,610.5 | 1,569 | 1,608.5 | +20 | +1.3% | 920,600 |
| 2024/06/25 | 1,596 | 1,597.5 | 1,577.5 | 1,588.5 | -3 | -0.2% | 965,400 |
| 2024/06/24 | 1,580 | 1,614 | 1,577 | 1,591.5 | +33.5 | +2.2% | 1,095,600 |
| 2024/06/21 | 1,570 | 1,589.5 | 1,554.5 | 1,558 | -4.5 | -0.3% | 879,400 |
| 2024/06/20 | 1,564.5 | 1,574.5 | 1,548.5 | 1,562.5 | -5 | -0.3% | 736,400 |
| 2024/06/19 | 1,571.5 | 1,582.5 | 1,563 | 1,567.5 | +2.5 | +0.2% | 481,000 |
| 2024/06/18 | 1,579.5 | 1,593.5 | 1,556.5 | 1,565 | +25.5 | +1.7% | 897,400 |
| 2024/06/17 | 1,546 | 1,549 | 1,526.5 | 1,539.5 | +24 | +1.6% | 915,000 |
| 2024/06/14 | 1,484.5 | 1,517 | 1,476.5 | 1,515.5 | +17 | +1.1% | 934,700 |
| 2024/06/13 | 1,535 | 1,535 | 1,492.5 | 1,498.5 | -42 | -2.7% | 773,200 |
| 2024/06/12 | 1,558 | 1,560.5 | 1,532 | 1,540.5 | -26.5 | -1.7% | 601,900 |
| 2024/06/11 | 1,585 | 1,590.5 | 1,566 | 1,567 | -18.5 | -1.2% | 437,500 |
| 2024/06/10 | 1,565 | 1,593 | 1,554.5 | 1,585.5 | +19.5 | +1.2% | 539,400 |
| 2024/06/07 | 1,552 | 1,571.5 | 1,540 | 1,566 | +9 | +0.6% | 544,200 |
| 2024/06/06 | 1,571 | 1,575.5 | 1,552 | 1,557 | +9 | +0.6% | 959,500 |
| 2024/06/05 | 1,576.5 | 1,583 | 1,539 | 1,548 | -52 | -3.3% | 1,160,700 |
| 2024/06/04 | 1,590.5 | 1,611 | 1,590 | 1,600 | +4 | +0.3% | 622,900 |
| 2024/06/03 | 1,600 | 1,615 | 1,594 | 1,596 | +8.5 | +0.5% | 632,900 |
| 2024/05/31 | 1,568.5 | 1,595 | 1,559.5 | 1,587.5 | +37.5 | +2.4% | 895,700 |
| 2024/05/30 | 1,547 | 1,555 | 1,522 | 1,550 | -7.5 | -0.5% | 494,900 |
| 2024/05/29 | 1,570 | 1,583 | 1,555 | 1,557.5 | -7.5 | -0.5% | 666,700 |
| 2024/05/28 | 1,561 | 1,571.5 | 1,557 | 1,565 | +3.5 | +0.2% | 490,000 |
| 2024/05/27 | 1,565.5 | 1,585 | 1,555.5 | 1,561.5 | -4 | -0.3% | 496,300 |
| 2024/05/24 | 1,564.5 | 1,573 | 1,547.5 | 1,565.5 | -18 | -1.1% | 532,100 |
| 2024/05/23 | 1,597 | 1,605 | 1,577.5 | 1,583.5 | -13.5 | -0.8% | 555,700 |
| 2024/05/22 | 1,622.5 | 1,622.5 | 1,592 | 1,597 | -17 | -1.1% | 617,800 |
| 2024/05/21 | 1,620 | 1,629 | 1,610.5 | 1,614 | -3 | -0.2% | 444,900 |
| 2024/05/20 | 1,626.5 | 1,639.5 | 1,609 | 1,617 | -9.5 | -0.6% | 665,700 |
| 2024/05/17 | 1,588.5 | 1,627.5 | 1,586.5 | 1,626.5 | +38 | +2.4% | 1,037,400 |
| 2024/05/16 | 1,604 | 1,617.5 | 1,565 | 1,588.5 | -15.5 | -1% | 659,400 |
| 2024/05/15 | 1,639 | 1,640 | 1,583.5 | 1,604 | -24 | -1.5% | 1,217,900 |
| 2024/05/14 | 1,590 | 1,629.5 | 1,583 | 1,628 | +52 | +3.3% | 1,278,100 |
| 2024/05/13 | 1,589.5 | 1,596.5 | 1,534 | 1,576 | -13 | -0.8% | 997,900 |
| 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 |
101～
150
件表示中 / 3586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 | 137,600円 | +7.5% | -12.3% | 4.36% | 7.32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 |
| コーセー | 662,000円 | +6.5% | +4.2% | 2.11% | 47.22倍 | 1.35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 |
| 関西ペ | 210,000円 | +8.5% | +4.0% | 2.10% | 9.64倍 | 1.39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 |
| ニフコ | 368,600円 | -8.5% | -11.0% | 1.90% | 13.57倍 | 1.35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 |
| ファンケル | 279,300円 | +6.9% | +12.1% | 0.00% | 33.79倍 | 4.19倍 |
|
通販主力の無添加化粧品メーカー。サプリや健康食品も展開する。筆頭株主キリンＨＤがＴＯＢ |
市場注目の銘柄
チャート関連のコラム
