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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,196 | 1,224 | 1,194 | 1,213 | +19 | +1.6% | 1,613,300 |
| 2018/02/20 | 1,190 | 1,199 | 1,184 | 1,194 | -4 | -0.3% | 939,000 |
| 2018/02/19 | 1,184 | 1,202 | 1,178 | 1,198 | +25 | +2.1% | 1,275,100 |
| 2018/02/16 | 1,168 | 1,182 | 1,163 | 1,173 | +9 | +0.8% | 1,139,700 |
| 2018/02/15 | 1,169 | 1,183 | 1,161 | 1,164 | +9 | +0.8% | 1,664,100 |
| 2018/02/14 | 1,181 | 1,192 | 1,150 | 1,155 | -28 | -2.4% | 1,732,000 |
| 2018/02/13 | 1,200 | 1,207 | 1,179 | 1,183 | +3 | +0.3% | 2,053,600 |
| 2018/02/09 | 1,183 | 1,186 | 1,163 | 1,180 | -42 | -3.4% | 2,293,300 |
| 2018/02/08 | 1,227 | 1,229 | 1,207 | 1,222 | ±0 | ±0% | 2,546,000 |
| 2018/02/07 | 1,246 | 1,259 | 1,222 | 1,222 | +5 | +0.4% | 3,655,700 |
| 2018/02/06 | 1,236 | 1,257 | 1,201 | 1,217 | -71 | -5.5% | 3,531,700 |
| 2018/02/05 | 1,286 | 1,299 | 1,282 | 1,288 | -19 | -1.5% | 2,435,500 |
| 2018/02/02 | 1,324 | 1,346 | 1,304 | 1,307 | -30 | -2.2% | 3,572,000 |
| 2018/02/01 | 1,332 | 1,342 | 1,305 | 1,337 | +15 | +1.1% | 1,948,200 |
| 2018/01/31 | 1,326 | 1,343 | 1,322 | 1,322 | -3 | -0.2% | 1,865,200 |
| 2018/01/30 | 1,318 | 1,334 | 1,314 | 1,325 | -17 | -1.3% | 2,253,700 |
| 2018/01/29 | 1,330 | 1,346 | 1,329 | 1,342 | +13 | +1% | 1,475,300 |
| 2018/01/26 | 1,344 | 1,358 | 1,325 | 1,329 | -7 | -0.5% | 1,795,400 |
| 2018/01/25 | 1,350 | 1,354 | 1,326 | 1,336 | -14 | -1% | 2,011,300 |
| 2018/01/24 | 1,340 | 1,356 | 1,332 | 1,350 | +17 | +1.3% | 2,120,400 |
| 2018/01/23 | 1,335 | 1,341 | 1,327 | 1,333 | +6 | +0.5% | 821,200 |
| 2018/01/22 | 1,324 | 1,336 | 1,318 | 1,327 | +4 | +0.3% | 1,195,000 |
| 2018/01/19 | 1,318 | 1,323 | 1,308 | 1,323 | +11 | +0.8% | 942,500 |
| 2018/01/18 | 1,337 | 1,344 | 1,310 | 1,312 | -9 | -0.7% | 1,452,000 |
| 2018/01/17 | 1,333 | 1,341 | 1,315 | 1,321 | -25 | -1.9% | 1,504,000 |
| 2018/01/16 | 1,335 | 1,346 | 1,330 | 1,346 | ±0 | ±0% | 1,070,700 |
| 2018/01/15 | 1,372 | 1,380 | 1,343 | 1,346 | -21 | -1.5% | 1,080,100 |
| 2018/01/12 | 1,369 | 1,375 | 1,357 | 1,367 | -2 | -0.1% | 1,523,000 |
| 2018/01/11 | 1,356 | 1,371 | 1,348 | 1,369 | +6 | +0.4% | 1,907,400 |
| 2018/01/10 | 1,338 | 1,369 | 1,338 | 1,363 | +26 | +1.9% | 2,448,100 |
| 2018/01/09 | 1,333 | 1,339 | 1,323 | 1,337 | +10 | +0.8% | 1,279,600 |
| 2018/01/05 | 1,311 | 1,337 | 1,300 | 1,327 | +16 | +1.2% | 1,677,500 |
| 2018/01/04 | 1,298 | 1,315 | 1,293 | 1,311 | +29 | +2.3% | 1,809,600 |
| 2017/12/29 | 1,282 | 1,286 | 1,276 | 1,282 | ±0 | ±0% | 661,300 |
| 2017/12/28 | 1,285 | 1,294 | 1,279 | 1,282 | -9 | -0.7% | 830,600 |
| 2017/12/27 | 1,300 | 1,304 | 1,289 | 1,291 | -2 | -0.2% | 651,500 |
| 2017/12/26 | 1,301 | 1,303 | 1,290 | 1,293 | -7 | -0.5% | 557,000 |
| 2017/12/25 | 1,305 | 1,305 | 1,293 | 1,300 | -1 | -0.1% | 605,800 |
| 2017/12/22 | 1,294 | 1,307 | 1,292 | 1,301 | +10 | +0.8% | 1,140,100 |
| 2017/12/21 | 1,282 | 1,297 | 1,279 | 1,291 | +8 | +0.6% | 1,387,700 |
| 2017/12/20 | 1,277 | 1,291 | 1,274 | 1,283 | +6 | +0.5% | 1,206,200 |
| 2017/12/19 | 1,296 | 1,297 | 1,271 | 1,277 | -43 | -3.3% | 2,276,700 |
| 2017/12/18 | 1,312 | 1,323 | 1,302 | 1,320 | +20 | +1.5% | 1,299,300 |
| 2017/12/15 | 1,301 | 1,312 | 1,294 | 1,300 | -6 | -0.5% | 2,329,300 |
| 2017/12/14 | 1,298 | 1,317 | 1,296 | 1,306 | +1 | +0.1% | 1,589,800 |
| 2017/12/13 | 1,334 | 1,334 | 1,303 | 1,305 | -29 | -2.2% | 1,774,200 |
| 2017/12/12 | 1,355 | 1,355 | 1,326 | 1,334 | -22 | -1.6% | 1,500,900 |
| 2017/12/11 | 1,352 | 1,356 | 1,343 | 1,356 | +12 | +0.9% | 1,023,600 |
| 2017/12/08 | 1,336 | 1,359 | 1,336 | 1,344 | +14 | +1.1% | 1,600,300 |
| 2017/12/07 | 1,325 | 1,337 | 1,320 | 1,330 | +4 | +0.3% | 1,311,400 |
1651～
1700
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
