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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,211 | 1,216 | 1,202 | 1,202 | -7 | -0.6% | 659,600 |
| 2018/07/17 | 1,200 | 1,225 | 1,198 | 1,209 | +21 | +1.8% | 934,600 |
| 2018/07/13 | 1,182 | 1,193 | 1,166 | 1,188 | +16 | +1.4% | 843,200 |
| 2018/07/12 | 1,184 | 1,188 | 1,167 | 1,172 | -7 | -0.6% | 742,500 |
| 2018/07/11 | 1,176 | 1,185 | 1,164 | 1,179 | -13 | -1.1% | 827,800 |
| 2018/07/10 | 1,204 | 1,207 | 1,191 | 1,192 | -6 | -0.5% | 1,031,900 |
| 2018/07/09 | 1,180 | 1,201 | 1,180 | 1,198 | +21 | +1.8% | 830,700 |
| 2018/07/06 | 1,172 | 1,191 | 1,170 | 1,177 | +5 | +0.4% | 1,187,800 |
| 2018/07/05 | 1,180 | 1,191 | 1,170 | 1,172 | -6 | -0.5% | 809,600 |
| 2018/07/04 | 1,173 | 1,187 | 1,172 | 1,178 | -6 | -0.5% | 1,059,300 |
| 2018/07/03 | 1,194 | 1,197 | 1,176 | 1,184 | -11 | -0.9% | 1,464,800 |
| 2018/07/02 | 1,210 | 1,230 | 1,193 | 1,195 | -31 | -2.5% | 1,114,800 |
| 2018/06/29 | 1,219 | 1,231 | 1,208 | 1,226 | +20 | +1.7% | 1,412,000 |
| 2018/06/28 | 1,211 | 1,220 | 1,201 | 1,206 | -12 | -1% | 984,200 |
| 2018/06/27 | 1,203 | 1,222 | 1,199 | 1,218 | +22 | +1.8% | 1,775,900 |
| 2018/06/26 | 1,170 | 1,200 | 1,166 | 1,196 | +17 | +1.4% | 1,488,200 |
| 2018/06/25 | 1,189 | 1,202 | 1,178 | 1,179 | -6 | -0.5% | 1,304,600 |
| 2018/06/22 | 1,170 | 1,187 | 1,163 | 1,185 | +1 | +0.1% | 1,402,600 |
| 2018/06/21 | 1,179 | 1,198 | 1,177 | 1,184 | -2 | -0.2% | 1,306,100 |
| 2018/06/20 | 1,180 | 1,190 | 1,157 | 1,186 | -4 | -0.3% | 2,516,900 |
| 2018/06/19 | 1,189 | 1,207 | 1,189 | 1,190 | -11 | -0.9% | 1,159,200 |
| 2018/06/18 | 1,218 | 1,222 | 1,194 | 1,201 | -24 | -2% | 1,281,100 |
| 2018/06/15 | 1,230 | 1,233 | 1,223 | 1,225 | -11 | -0.9% | 1,722,100 |
| 2018/06/14 | 1,246 | 1,249 | 1,229 | 1,236 | -25 | -2% | 1,272,300 |
| 2018/06/13 | 1,244 | 1,267 | 1,243 | 1,261 | +20 | +1.6% | 1,084,200 |
| 2018/06/12 | 1,257 | 1,260 | 1,238 | 1,241 | -9 | -0.7% | 809,100 |
| 2018/06/11 | 1,247 | 1,258 | 1,240 | 1,250 | +10 | +0.8% | 778,300 |
| 2018/06/08 | 1,257 | 1,266 | 1,236 | 1,240 | -22 | -1.7% | 1,461,600 |
| 2018/06/07 | 1,260 | 1,279 | 1,257 | 1,262 | +19 | +1.5% | 1,417,800 |
| 2018/06/06 | 1,247 | 1,263 | 1,241 | 1,243 | -8 | -0.6% | 1,077,300 |
| 2018/06/05 | 1,261 | 1,263 | 1,244 | 1,251 | ±0 | ±0% | 952,700 |
| 2018/06/04 | 1,247 | 1,259 | 1,243 | 1,251 | +23 | +1.9% | 945,500 |
| 2018/06/01 | 1,231 | 1,241 | 1,226 | 1,228 | -4 | -0.3% | 1,076,200 |
| 2018/05/31 | 1,225 | 1,237 | 1,217 | 1,232 | +12 | +1% | 2,587,900 |
| 2018/05/30 | 1,207 | 1,226 | 1,207 | 1,220 | -8 | -0.7% | 1,232,200 |
| 2018/05/29 | 1,239 | 1,248 | 1,219 | 1,228 | -24 | -1.9% | 1,224,400 |
| 2018/05/28 | 1,252 | 1,257 | 1,247 | 1,252 | -3 | -0.2% | 776,000 |
| 2018/05/25 | 1,249 | 1,259 | 1,240 | 1,255 | -5 | -0.4% | 1,294,400 |
| 2018/05/24 | 1,270 | 1,279 | 1,257 | 1,260 | -20 | -1.6% | 1,525,900 |
| 2018/05/23 | 1,289 | 1,292 | 1,277 | 1,280 | -17 | -1.3% | 1,428,000 |
| 2018/05/22 | 1,300 | 1,313 | 1,296 | 1,297 | -12 | -0.9% | 1,044,000 |
| 2018/05/21 | 1,309 | 1,318 | 1,297 | 1,309 | +2 | +0.2% | 1,222,200 |
| 2018/05/18 | 1,293 | 1,315 | 1,283 | 1,307 | +18 | +1.4% | 1,274,200 |
| 2018/05/17 | 1,272 | 1,300 | 1,260 | 1,289 | +14 | +1.1% | 1,372,300 |
| 2018/05/16 | 1,267 | 1,279 | 1,257 | 1,275 | +12 | +1% | 1,219,300 |
| 2018/05/15 | 1,239 | 1,273 | 1,235 | 1,263 | +30 | +2.4% | 2,533,000 |
| 2018/05/14 | 1,207 | 1,237 | 1,207 | 1,233 | +11 | +0.9% | 1,367,400 |
| 2018/05/11 | 1,230 | 1,234 | 1,192 | 1,222 | -10 | -0.8% | 2,699,200 |
| 2018/05/10 | 1,283 | 1,302 | 1,227 | 1,232 | -54 | -4.2% | 4,343,300 |
| 2018/05/09 | 1,273 | 1,291 | 1,262 | 1,286 | +8 | +0.6% | 1,455,400 |
1551～
1600
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
