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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,374 | 1,375 | 1,353 | 1,362 | -9 | -0.7% | 824,300 |
| 2017/09/21 | 1,373 | 1,377 | 1,363 | 1,371 | +4 | +0.3% | 1,235,000 |
| 2017/09/20 | 1,380 | 1,382 | 1,366 | 1,367 | -15 | -1.1% | 1,427,600 |
| 2017/09/19 | 1,384 | 1,390 | 1,374 | 1,382 | +13 | +0.9% | 1,136,900 |
| 2017/09/15 | 1,365 | 1,369 | 1,353 | 1,369 | +6 | +0.4% | 1,561,400 |
| 2017/09/14 | 1,359 | 1,375 | 1,354 | 1,363 | +5 | +0.4% | 964,500 |
| 2017/09/13 | 1,373 | 1,377 | 1,357 | 1,358 | -4 | -0.3% | 1,250,000 |
| 2017/09/12 | 1,369 | 1,379 | 1,358 | 1,362 | +1 | +0.1% | 948,600 |
| 2017/09/11 | 1,362 | 1,374 | 1,355 | 1,361 | +11 | +0.8% | 748,700 |
| 2017/09/08 | 1,361 | 1,369 | 1,347 | 1,350 | -12 | -0.9% | 1,129,300 |
| 2017/09/07 | 1,357 | 1,366 | 1,352 | 1,362 | +13 | +1% | 1,006,100 |
| 2017/09/06 | 1,337 | 1,352 | 1,335 | 1,349 | +5 | +0.4% | 1,189,000 |
| 2017/09/05 | 1,365 | 1,367 | 1,336 | 1,344 | -20 | -1.5% | 1,304,200 |
| 2017/09/04 | 1,374 | 1,383 | 1,353 | 1,364 | -19 | -1.4% | 872,900 |
| 2017/09/01 | 1,405 | 1,406 | 1,377 | 1,383 | -18 | -1.3% | 1,468,700 |
| 2017/08/31 | 1,397 | 1,410 | 1,390 | 1,401 | +15 | +1.1% | 1,837,800 |
| 2017/08/30 | 1,387 | 1,390 | 1,373 | 1,386 | -3 | -0.2% | 1,730,200 |
| 2017/08/29 | 1,388 | 1,395 | 1,377 | 1,389 | -9 | -0.6% | 1,006,600 |
| 2017/08/28 | 1,398 | 1,410 | 1,391 | 1,398 | +5 | +0.4% | 695,600 |
| 2017/08/25 | 1,400 | 1,400 | 1,384 | 1,393 | +4 | +0.3% | 1,077,300 |
| 2017/08/24 | 1,380 | 1,402 | 1,380 | 1,389 | +4 | +0.3% | 1,218,700 |
| 2017/08/23 | 1,392 | 1,401 | 1,380 | 1,385 | +4 | +0.3% | 1,652,100 |
| 2017/08/22 | 1,365 | 1,384 | 1,362 | 1,381 | +13 | +1% | 1,134,800 |
| 2017/08/21 | 1,360 | 1,376 | 1,360 | 1,368 | +13 | +1% | 993,500 |
| 2017/08/18 | 1,342 | 1,364 | 1,336 | 1,355 | -13 | -1% | 1,534,200 |
| 2017/08/17 | 1,366 | 1,376 | 1,359 | 1,368 | +2 | +0.1% | 1,036,000 |
| 2017/08/16 | 1,361 | 1,373 | 1,352 | 1,366 | +7 | +0.5% | 1,199,600 |
| 2017/08/15 | 1,359 | 1,368 | 1,349 | 1,359 | +13 | +1% | 1,879,900 |
| 2017/08/14 | 1,330 | 1,355 | 1,324 | 1,346 | +3 | +0.2% | 1,667,900 |
| 2017/08/10 | 1,353 | 1,359 | 1,335 | 1,343 | -12 | -0.9% | 1,866,300 |
| 2017/08/09 | 1,350 | 1,362 | 1,342 | 1,355 | -11 | -0.8% | 1,823,900 |
| 2017/08/08 | 1,380 | 1,391 | 1,362 | 1,366 | -14 | -1% | 1,759,500 |
| 2017/08/07 | 1,375 | 1,388 | 1,373 | 1,380 | +11 | +0.8% | 1,645,200 |
| 2017/08/04 | 1,442 | 1,449 | 1,350 | 1,369 | -89 | -6.1% | 3,999,000 |
| 2017/08/03 | 1,458 | 1,464 | 1,443 | 1,458 | +6 | +0.4% | 1,321,100 |
| 2017/08/02 | 1,449 | 1,462 | 1,436 | 1,452 | +6 | +0.4% | 1,519,200 |
| 2017/08/01 | 1,435 | 1,453 | 1,430 | 1,446 | +7 | +0.5% | 1,302,800 |
| 2017/07/31 | 1,436 | 1,453 | 1,432 | 1,439 | -7 | -0.5% | 1,614,200 |
| 2017/07/28 | 1,457 | 1,457 | 1,440 | 1,446 | -19 | -1.3% | 1,263,200 |
| 2017/07/27 | 1,446 | 1,473 | 1,444 | 1,465 | +17 | +1.2% | 1,812,300 |
| 2017/07/26 | 1,462 | 1,468 | 1,442 | 1,448 | -1 | -0.1% | 1,409,600 |
| 2017/07/25 | 1,445 | 1,460 | 1,441 | 1,449 | -6 | -0.4% | 1,159,800 |
| 2017/07/24 | 1,426 | 1,457 | 1,423 | 1,455 | +7 | +0.5% | 1,116,300 |
| 2017/07/21 | 1,445 | 1,449 | 1,439 | 1,448 | -14 | -1% | 1,783,600 |
| 2017/07/20 | 1,464 | 1,468 | 1,454 | 1,462 | -5 | -0.3% | 1,360,300 |
| 2017/07/19 | 1,457 | 1,472 | 1,455 | 1,467 | +1 | +0.1% | 1,087,700 |
| 2017/07/18 | 1,465 | 1,473 | 1,448 | 1,466 | -9 | -0.6% | 1,701,000 |
| 2017/07/14 | 1,451 | 1,480 | 1,450 | 1,475 | +27 | +1.9% | 1,595,200 |
| 2017/07/13 | 1,449 | 1,459 | 1,441 | 1,448 | +2 | +0.1% | 1,463,000 |
| 2017/07/12 | 1,430 | 1,449 | 1,429 | 1,446 | +15 | +1% | 1,862,700 |
1751～
1800
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
