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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,280 | 1,302 | 1,272 | 1,278 | -2 | -0.2% | 1,614,400 |
| 2018/05/07 | 1,304 | 1,307 | 1,259 | 1,280 | +6 | +0.5% | 1,539,600 |
| 2018/05/02 | 1,270 | 1,278 | 1,267 | 1,274 | +3 | +0.2% | 1,125,000 |
| 2018/05/01 | 1,270 | 1,278 | 1,262 | 1,271 | +5 | +0.4% | 1,030,900 |
| 2018/04/27 | 1,272 | 1,276 | 1,251 | 1,266 | +2 | +0.2% | 1,403,900 |
| 2018/04/26 | 1,256 | 1,267 | 1,249 | 1,264 | +4 | +0.3% | 1,019,100 |
| 2018/04/25 | 1,249 | 1,262 | 1,239 | 1,260 | +3 | +0.2% | 691,700 |
| 2018/04/24 | 1,262 | 1,265 | 1,248 | 1,257 | +3 | +0.2% | 685,100 |
| 2018/04/23 | 1,263 | 1,264 | 1,250 | 1,254 | +5 | +0.4% | 729,700 |
| 2018/04/20 | 1,246 | 1,253 | 1,232 | 1,249 | -1 | -0.1% | 1,184,000 |
| 2018/04/19 | 1,237 | 1,255 | 1,233 | 1,250 | +23 | +1.9% | 1,342,100 |
| 2018/04/18 | 1,211 | 1,230 | 1,200 | 1,227 | +23 | +1.9% | 826,000 |
| 2018/04/17 | 1,209 | 1,216 | 1,202 | 1,204 | -10 | -0.8% | 759,500 |
| 2018/04/16 | 1,204 | 1,216 | 1,194 | 1,214 | +12 | +1% | 856,200 |
| 2018/04/13 | 1,190 | 1,207 | 1,188 | 1,202 | +19 | +1.6% | 671,400 |
| 2018/04/12 | 1,191 | 1,191 | 1,159 | 1,183 | -11 | -0.9% | 1,004,100 |
| 2018/04/11 | 1,204 | 1,205 | 1,193 | 1,194 | -5 | -0.4% | 791,100 |
| 2018/04/10 | 1,167 | 1,204 | 1,166 | 1,199 | +36 | +3.1% | 1,384,900 |
| 2018/04/09 | 1,161 | 1,169 | 1,147 | 1,163 | +2 | +0.2% | 875,200 |
| 2018/04/06 | 1,180 | 1,182 | 1,158 | 1,161 | -17 | -1.4% | 1,452,500 |
| 2018/04/05 | 1,169 | 1,189 | 1,165 | 1,178 | +34 | +3% | 1,778,100 |
| 2018/04/04 | 1,158 | 1,159 | 1,139 | 1,144 | -20 | -1.7% | 1,603,400 |
| 2018/04/03 | 1,152 | 1,167 | 1,144 | 1,164 | ±0 | ±0% | 1,136,100 |
| 2018/04/02 | 1,159 | 1,174 | 1,155 | 1,164 | +2 | +0.2% | 781,800 |
| 2018/03/30 | 1,168 | 1,172 | 1,155 | 1,162 | +8 | +0.7% | 1,165,400 |
| 2018/03/29 | 1,179 | 1,181 | 1,142 | 1,154 | -14 | -1.2% | 1,732,300 |
| 2018/03/28 | 1,152 | 1,170 | 1,147 | 1,168 | -10 | -0.8% | 1,818,400 |
| 2018/03/27 | 1,146 | 1,185 | 1,145 | 1,178 | +43 | +3.8% | 2,707,200 |
| 2018/03/26 | 1,095 | 1,139 | 1,094 | 1,135 | +30 | +2.7% | 3,490,600 |
| 2018/03/23 | 1,169 | 1,170 | 1,099 | 1,105 | -116 | -9.5% | 4,318,500 |
| 2018/03/22 | 1,218 | 1,228 | 1,206 | 1,221 | -4 | -0.3% | 3,679,700 |
| 2018/03/20 | 1,216 | 1,229 | 1,216 | 1,225 | -3 | -0.2% | 1,231,100 |
| 2018/03/19 | 1,244 | 1,246 | 1,227 | 1,228 | -22 | -1.8% | 1,587,400 |
| 2018/03/16 | 1,257 | 1,259 | 1,248 | 1,250 | -7 | -0.6% | 1,686,900 |
| 2018/03/15 | 1,257 | 1,268 | 1,249 | 1,257 | -1 | -0.1% | 1,356,800 |
| 2018/03/14 | 1,265 | 1,266 | 1,252 | 1,258 | -15 | -1.2% | 1,271,500 |
| 2018/03/13 | 1,258 | 1,273 | 1,256 | 1,273 | +7 | +0.6% | 1,423,800 |
| 2018/03/12 | 1,264 | 1,270 | 1,253 | 1,266 | +30 | +2.4% | 1,983,800 |
| 2018/03/09 | 1,227 | 1,249 | 1,211 | 1,236 | +20 | +1.6% | 2,951,300 |
| 2018/03/08 | 1,200 | 1,220 | 1,198 | 1,216 | +29 | +2.4% | 2,001,200 |
| 2018/03/07 | 1,181 | 1,189 | 1,167 | 1,187 | -5 | -0.4% | 1,565,800 |
| 2018/03/06 | 1,202 | 1,215 | 1,189 | 1,192 | +4 | +0.3% | 1,210,400 |
| 2018/03/05 | 1,202 | 1,208 | 1,177 | 1,188 | -20 | -1.7% | 2,239,500 |
| 2018/03/02 | 1,198 | 1,215 | 1,193 | 1,208 | -12 | -1% | 2,408,800 |
| 2018/03/01 | 1,222 | 1,227 | 1,206 | 1,220 | -11 | -0.9% | 1,645,700 |
| 2018/02/28 | 1,237 | 1,249 | 1,230 | 1,231 | -3 | -0.2% | 1,906,200 |
| 2018/02/27 | 1,214 | 1,235 | 1,212 | 1,234 | +32 | +2.7% | 1,581,600 |
| 2018/02/26 | 1,206 | 1,208 | 1,194 | 1,202 | +5 | +0.4% | 680,000 |
| 2018/02/23 | 1,192 | 1,200 | 1,182 | 1,197 | +12 | +1% | 791,900 |
| 2018/02/22 | 1,205 | 1,205 | 1,177 | 1,185 | -28 | -2.3% | 1,394,100 |
1601～
1650
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
