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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,280 | 1,281 | 1,244 | 1,264 | +4 | +0.3% | 3,136,600 |
| 2016/11/30 | 1,311 | 1,312 | 1,253 | 1,260 | -51 | -3.9% | 4,822,200 |
| 2016/11/29 | 1,329 | 1,330 | 1,299 | 1,311 | -37 | -2.7% | 2,572,600 |
| 2016/11/28 | 1,333 | 1,352 | 1,322 | 1,348 | -2 | -0.1% | 1,673,000 |
| 2016/11/25 | 1,328 | 1,375 | 1,327 | 1,350 | +35 | +2.7% | 2,229,200 |
| 2016/11/24 | 1,326 | 1,327 | 1,301 | 1,315 | +12 | +0.9% | 1,348,800 |
| 2016/11/22 | 1,284 | 1,309 | 1,283 | 1,303 | +17 | +1.3% | 1,154,700 |
| 2016/11/21 | 1,278 | 1,291 | 1,266 | 1,286 | +14 | +1.1% | 1,354,200 |
| 2016/11/18 | 1,285 | 1,292 | 1,272 | 1,272 | +11 | +0.9% | 2,088,700 |
| 2016/11/17 | 1,273 | 1,279 | 1,248 | 1,261 | -12 | -0.9% | 2,566,300 |
| 2016/11/16 | 1,256 | 1,277 | 1,249 | 1,273 | +31 | +2.5% | 1,970,100 |
| 2016/11/15 | 1,261 | 1,264 | 1,228 | 1,242 | -26 | -2.1% | 1,834,200 |
| 2016/11/14 | 1,234 | 1,277 | 1,233 | 1,268 | +38 | +3.1% | 2,052,600 |
| 2016/11/11 | 1,230 | 1,262 | 1,227 | 1,230 | +2 | +0.2% | 2,183,700 |
| 2016/11/10 | 1,251 | 1,265 | 1,222 | 1,228 | +64 | +5.5% | 2,786,300 |
| 2016/11/09 | 1,225 | 1,252 | 1,134 | 1,164 | -51 | -4.2% | 3,730,400 |
| 2016/11/08 | 1,171 | 1,243 | 1,170 | 1,215 | +66 | +5.7% | 4,414,100 |
| 2016/11/07 | 1,141 | 1,177 | 1,140 | 1,149 | +34 | +3% | 3,873,700 |
| 2016/11/04 | 1,177 | 1,199 | 1,101 | 1,115 | -242 | -17.8% | 8,213,600 |
| 2016/11/02 | 1,350 | 1,375 | 1,340 | 1,357 | +10 | +0.7% | 2,674,600 |
| 2016/11/01 | 1,373 | 1,375 | 1,334 | 1,347 | -37 | -2.7% | 2,162,400 |
| 2016/10/31 | 1,371 | 1,389 | 1,325 | 1,384 | +10 | +0.7% | 2,087,400 |
| 2016/10/28 | 1,367 | 1,376 | 1,360 | 1,374 | +6 | +0.4% | 1,007,400 |
| 2016/10/27 | 1,377 | 1,388 | 1,362 | 1,368 | ±0 | ±0% | 1,747,800 |
| 2016/10/26 | 1,355 | 1,372 | 1,340 | 1,368 | +17 | +1.3% | 1,371,700 |
| 2016/10/25 | 1,327 | 1,352 | 1,327 | 1,351 | +28 | +2.1% | 1,754,100 |
| 2016/10/24 | 1,310 | 1,325 | 1,300 | 1,323 | +19 | +1.5% | 1,073,700 |
| 2016/10/21 | 1,298 | 1,315 | 1,291 | 1,304 | +4 | +0.3% | 1,272,000 |
| 2016/10/20 | 1,308 | 1,316 | 1,290 | 1,300 | +14 | +1.1% | 1,563,600 |
| 2016/10/19 | 1,267 | 1,294 | 1,265 | 1,286 | +23 | +1.8% | 1,453,000 |
| 2016/10/18 | 1,246 | 1,268 | 1,245 | 1,263 | +23 | +1.9% | 1,671,000 |
| 2016/10/17 | 1,217 | 1,244 | 1,217 | 1,240 | +5 | +0.4% | 873,500 |
| 2016/10/14 | 1,240 | 1,254 | 1,225 | 1,235 | -4 | -0.3% | 907,400 |
| 2016/10/13 | 1,238 | 1,253 | 1,225 | 1,239 | +12 | +1% | 965,400 |
| 2016/10/12 | 1,219 | 1,242 | 1,212 | 1,227 | -9 | -0.7% | 1,027,000 |
| 2016/10/11 | 1,264 | 1,272 | 1,232 | 1,236 | -23 | -1.8% | 1,524,900 |
| 2016/10/07 | 1,265 | 1,268 | 1,248 | 1,259 | -10 | -0.8% | 1,515,900 |
| 2016/10/06 | 1,269 | 1,291 | 1,265 | 1,269 | +11 | +0.9% | 1,062,200 |
| 2016/10/05 | 1,256 | 1,265 | 1,237 | 1,258 | +3 | +0.2% | 1,726,400 |
| 2016/10/04 | 1,266 | 1,276 | 1,247 | 1,255 | -6 | -0.5% | 1,323,500 |
| 2016/10/03 | 1,283 | 1,293 | 1,258 | 1,261 | -6 | -0.5% | 1,114,300 |
| 2016/09/30 | 1,251 | 1,272 | 1,231 | 1,267 | -7 | -0.5% | 1,575,300 |
| 2016/09/29 | 1,257 | 1,288 | 1,242 | 1,274 | +28 | +2.2% | 1,412,100 |
| 2016/09/28 | 1,264 | 1,273 | 1,237 | 1,246 | -26 | -2% | 1,203,200 |
| 2016/09/27 | 1,224 | 1,272 | 1,222 | 1,272 | +50 | +4.1% | 2,031,000 |
| 2016/09/26 | 1,242 | 1,244 | 1,220 | 1,222 | -15 | -1.2% | 1,343,300 |
| 2016/09/23 | 1,256 | 1,257 | 1,231 | 1,237 | -30 | -2.4% | 1,680,300 |
| 2016/09/21 | 1,220 | 1,272 | 1,213 | 1,267 | +47 | +3.9% | 1,323,500 |
| 2016/09/20 | 1,203 | 1,235 | 1,193 | 1,220 | +10 | +0.8% | 1,345,900 |
| 2016/09/16 | 1,232 | 1,232 | 1,205 | 1,210 | +1 | +0.1% | 1,008,800 |
1951～
2000
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
