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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 1,293 | 1,300 | 1,286 | 1,293 | -1.5 | -0.1% | 685,100 |
| 2023/09/25 | 1,310 | 1,310 | 1,291 | 1,294.5 | -2 | -0.2% | 841,200 |
| 2023/09/22 | 1,293 | 1,309 | 1,285.5 | 1,296.5 | -7 | -0.5% | 795,300 |
| 2023/09/21 | 1,300 | 1,317.5 | 1,295.5 | 1,303.5 | +22 | +1.7% | 1,256,600 |
| 2023/09/20 | 1,320 | 1,322 | 1,281.5 | 1,281.5 | -41 | -3.1% | 978,400 |
| 2023/09/19 | 1,315 | 1,327.5 | 1,306.5 | 1,322.5 | +4.5 | +0.3% | 817,500 |
| 2023/09/15 | 1,321 | 1,332.5 | 1,312 | 1,318 | -0.5 | ±0% | 1,165,200 |
| 2023/09/14 | 1,303 | 1,320 | 1,297.5 | 1,318.5 | +18.5 | +1.4% | 1,053,600 |
| 2023/09/13 | 1,315 | 1,320 | 1,298.5 | 1,300 | -14 | -1.1% | 675,500 |
| 2023/09/12 | 1,295 | 1,316.5 | 1,292.5 | 1,314 | +31.5 | +2.5% | 808,400 |
| 2023/09/11 | 1,283 | 1,291.5 | 1,276 | 1,282.5 | +1.5 | +0.1% | 756,000 |
| 2023/09/08 | 1,287 | 1,301 | 1,276 | 1,281 | -26 | -2% | 1,091,500 |
| 2023/09/07 | 1,289 | 1,325 | 1,288 | 1,307 | +18 | +1.4% | 1,407,600 |
| 2023/09/06 | 1,285.5 | 1,309 | 1,282 | 1,289 | ±0 | ±0% | 1,292,500 |
| 2023/09/05 | 1,283 | 1,292.5 | 1,269 | 1,289 | +18.5 | +1.5% | 1,150,400 |
| 2023/09/04 | 1,249 | 1,271 | 1,243 | 1,270.5 | +29.5 | +2.4% | 980,400 |
| 2023/09/01 | 1,213 | 1,244.5 | 1,210.5 | 1,241 | +24 | +2% | 946,300 |
| 2023/08/31 | 1,192 | 1,224.5 | 1,191.5 | 1,217 | +28 | +2.4% | 1,982,800 |
| 2023/08/30 | 1,184 | 1,196.5 | 1,181.5 | 1,189 | +13 | +1.1% | 715,300 |
| 2023/08/29 | 1,175 | 1,179.5 | 1,170 | 1,176 | +1.5 | +0.1% | 519,000 |
| 2023/08/28 | 1,157.5 | 1,174.5 | 1,155.5 | 1,174.5 | +24.5 | +2.1% | 512,000 |
| 2023/08/25 | 1,144 | 1,157 | 1,144 | 1,150 | -6.5 | -0.6% | 709,100 |
| 2023/08/24 | 1,155 | 1,163.5 | 1,152 | 1,156.5 | -1 | -0.1% | 616,400 |
| 2023/08/23 | 1,140 | 1,158.5 | 1,136.5 | 1,157.5 | +2.5 | +0.2% | 913,300 |
| 2023/08/22 | 1,154 | 1,161.5 | 1,149.5 | 1,155 | +8.5 | +0.7% | 711,400 |
| 2023/08/21 | 1,151.5 | 1,155 | 1,140 | 1,146.5 | -4.5 | -0.4% | 625,400 |
| 2023/08/18 | 1,142.5 | 1,160.5 | 1,142 | 1,151 | -5.5 | -0.5% | 1,166,400 |
| 2023/08/17 | 1,151.5 | 1,158 | 1,138.5 | 1,156.5 | -10 | -0.9% | 951,200 |
| 2023/08/16 | 1,168.5 | 1,185 | 1,164 | 1,166.5 | -15 | -1.3% | 848,900 |
| 2023/08/15 | 1,188 | 1,193.5 | 1,179 | 1,181.5 | -4.5 | -0.4% | 841,600 |
| 2023/08/14 | 1,208 | 1,213.5 | 1,180 | 1,186 | -30.5 | -2.5% | 1,049,800 |
| 2023/08/10 | 1,192 | 1,225 | 1,190 | 1,216.5 | +3 | +0.2% | 1,031,000 |
| 2023/08/09 | 1,212 | 1,217.5 | 1,202 | 1,213.5 | -5.5 | -0.5% | 798,400 |
| 2023/08/08 | 1,225 | 1,233.5 | 1,209 | 1,219 | -6 | -0.5% | 1,004,000 |
| 2023/08/07 | 1,209.5 | 1,231 | 1,203 | 1,225 | +14.5 | +1.2% | 1,609,000 |
| 2023/08/04 | 1,196.5 | 1,234 | 1,187 | 1,210.5 | +44 | +3.8% | 2,846,200 |
| 2023/08/03 | 1,300 | 1,300 | 1,126 | 1,166.5 | -142 | -10.9% | 5,236,900 |
| 2023/08/02 | 1,303 | 1,326.5 | 1,300 | 1,308.5 | -10.5 | -0.8% | 1,103,900 |
| 2023/08/01 | 1,326 | 1,327.5 | 1,313.5 | 1,319 | +3 | +0.2% | 764,200 |
| 2023/07/31 | 1,305.5 | 1,317 | 1,299 | 1,316 | +30 | +2.3% | 1,308,000 |
| 2023/07/28 | 1,274 | 1,293 | 1,268.5 | 1,286 | -3.5 | -0.3% | 1,244,500 |
| 2023/07/27 | 1,284 | 1,291 | 1,271.5 | 1,289.5 | +1 | +0.1% | 508,200 |
| 2023/07/26 | 1,292 | 1,293.5 | 1,284 | 1,288.5 | -1.5 | -0.1% | 704,600 |
| 2023/07/25 | 1,290 | 1,296 | 1,285 | 1,290 | -4.5 | -0.3% | 787,900 |
| 2023/07/24 | 1,290 | 1,298.5 | 1,284 | 1,294.5 | +22.5 | +1.8% | 795,400 |
| 2023/07/21 | 1,271 | 1,277.5 | 1,261 | 1,272 | -4.5 | -0.4% | 670,300 |
| 2023/07/20 | 1,280 | 1,288.5 | 1,275.5 | 1,276.5 | -12 | -0.9% | 461,900 |
| 2023/07/19 | 1,277 | 1,289.5 | 1,274.5 | 1,288.5 | +21 | +1.7% | 643,300 |
| 2023/07/18 | 1,257.5 | 1,270 | 1,251.5 | 1,267.5 | +18.5 | +1.5% | 829,600 |
| 2023/07/14 | 1,260 | 1,265 | 1,244 | 1,249 | -14 | -1.1% | 924,100 |
151～
200
件表示中 / 3452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 | 158,900円 | +9.3% | -2.0% | 3.46% | 7.56倍 | 1.22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 |
| エア・ウォーター | 235,100円 | +7.4% | +13.9% | 2.72% | 10.73倍 | 1.10倍 |
|
産業ガス２位、医療用酸素で首位。加工食品・農業、医療機器、ケミカル等でＭ＆Ａ戦略を推進 |
| 日 油 | 211,400円 | +4.4% | -8.7% | 1.89% | 15.31倍 | 1.91倍 |
|
油脂・石油化学品や化成品等を広く展開。狙った患部に薬物を届けるＤＤＳ製剤原料が成長中 |
| 関西ペ | 208,200円 | +10.0% | +36.8% | 1.83% | 6.79倍 | 1.35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 |
| 住友ベ | 461,600円 | +1.1% | +4.7% | 1.62% | 19.99倍 | 1.53倍 |
|
住友系の樹脂加工大手。半導体向け封止材料で世界首位。車向けの高機能樹脂や医療関連製品も |
市場注目の銘柄
チャート関連のコラム
