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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,193 | 1,218 | 1,192 | 1,209 | -1 | -0.1% | 1,173,300 |
| 2016/09/14 | 1,213 | 1,222 | 1,202 | 1,210 | -17 | -1.4% | 925,100 |
| 2016/09/13 | 1,240 | 1,251 | 1,214 | 1,227 | +3 | +0.2% | 1,012,800 |
| 2016/09/12 | 1,225 | 1,233 | 1,216 | 1,224 | -27 | -2.2% | 845,600 |
| 2016/09/09 | 1,244 | 1,263 | 1,243 | 1,251 | +7 | +0.6% | 1,393,500 |
| 2016/09/08 | 1,238 | 1,255 | 1,233 | 1,244 | -6 | -0.5% | 1,428,100 |
| 2016/09/07 | 1,238 | 1,253 | 1,220 | 1,250 | -28 | -2.2% | 2,465,400 |
| 2016/09/06 | 1,269 | 1,286 | 1,259 | 1,278 | +14 | +1.1% | 1,159,100 |
| 2016/09/05 | 1,294 | 1,297 | 1,264 | 1,264 | -12 | -0.9% | 929,300 |
| 2016/09/02 | 1,286 | 1,287 | 1,261 | 1,276 | -20 | -1.5% | 1,441,900 |
| 2016/09/01 | 1,308 | 1,328 | 1,296 | 1,296 | -23 | -1.7% | 1,456,700 |
| 2016/08/31 | 1,322 | 1,335 | 1,311 | 1,319 | +38 | +3% | 2,889,300 |
| 2016/08/30 | 1,272 | 1,309 | 1,268 | 1,281 | +10 | +0.8% | 1,909,600 |
| 2016/08/29 | 1,264 | 1,287 | 1,250 | 1,271 | +37 | +3% | 1,738,100 |
| 2016/08/26 | 1,258 | 1,262 | 1,232 | 1,234 | -3 | -0.2% | 1,862,200 |
| 2016/08/25 | 1,242 | 1,260 | 1,236 | 1,237 | +4 | +0.3% | 1,635,900 |
| 2016/08/24 | 1,225 | 1,257 | 1,220 | 1,233 | +12 | +1% | 1,745,200 |
| 2016/08/23 | 1,239 | 1,239 | 1,217 | 1,221 | -21 | -1.7% | 2,223,300 |
| 2016/08/22 | 1,194 | 1,250 | 1,184 | 1,242 | +63 | +5.3% | 2,767,200 |
| 2016/08/19 | 1,161 | 1,185 | 1,152 | 1,179 | +24 | +2.1% | 2,109,600 |
| 2016/08/18 | 1,155 | 1,175 | 1,148 | 1,155 | -18 | -1.5% | 1,796,900 |
| 2016/08/17 | 1,166 | 1,179 | 1,161 | 1,173 | +3 | +0.3% | 1,329,000 |
| 2016/08/16 | 1,177 | 1,211 | 1,170 | 1,170 | +3 | +0.3% | 2,124,600 |
| 2016/08/15 | 1,189 | 1,193 | 1,164 | 1,167 | -17 | -1.4% | 1,097,900 |
| 2016/08/12 | 1,171 | 1,190 | 1,149 | 1,184 | +23 | +2% | 1,777,300 |
| 2016/08/10 | 1,194 | 1,194 | 1,156 | 1,161 | -44 | -3.7% | 2,336,900 |
| 2016/08/09 | 1,195 | 1,209 | 1,192 | 1,205 | +13 | +1.1% | 1,782,600 |
| 2016/08/08 | 1,190 | 1,204 | 1,169 | 1,192 | +21 | +1.8% | 3,288,400 |
| 2016/08/05 | 1,200 | 1,214 | 1,167 | 1,171 | -76 | -6.1% | 3,713,300 |
| 2016/08/04 | 1,216 | 1,259 | 1,172 | 1,247 | +211 | +20.4% | 8,506,100 |
| 2016/08/03 | 1,010 | 1,047 | 1,002 | 1,036 | -39 | -3.6% | 2,587,200 |
| 2016/08/02 | 1,107 | 1,108 | 1,072 | 1,075 | -59 | -5.2% | 2,135,000 |
| 2016/08/01 | 1,140 | 1,143 | 1,119 | 1,134 | -30 | -2.6% | 1,486,800 |
| 2016/07/29 | 1,153 | 1,184 | 1,136 | 1,164 | +8 | +0.7% | 2,460,500 |
| 2016/07/28 | 1,166 | 1,174 | 1,153 | 1,156 | -23 | -2% | 1,690,100 |
| 2016/07/27 | 1,174 | 1,193 | 1,146 | 1,179 | +61 | +5.5% | 2,444,900 |
| 2016/07/26 | 1,130 | 1,134 | 1,111 | 1,118 | -19 | -1.7% | 1,487,600 |
| 2016/07/25 | 1,149 | 1,155 | 1,133 | 1,137 | +14 | +1.2% | 1,646,300 |
| 2016/07/22 | 1,124 | 1,137 | 1,112 | 1,123 | -31 | -2.7% | 1,191,300 |
| 2016/07/21 | 1,134 | 1,164 | 1,131 | 1,154 | +38 | +3.4% | 1,762,400 |
| 2016/07/20 | 1,115 | 1,128 | 1,106 | 1,116 | -1 | -0.1% | 2,112,100 |
| 2016/07/19 | 1,160 | 1,167 | 1,106 | 1,117 | -20 | -1.8% | 2,340,500 |
| 2016/07/15 | 1,120 | 1,148 | 1,116 | 1,137 | +34 | +3.1% | 2,050,700 |
| 2016/07/14 | 1,101 | 1,112 | 1,087 | 1,103 | +3 | +0.3% | 1,494,500 |
| 2016/07/13 | 1,130 | 1,130 | 1,090 | 1,100 | +54 | +5.2% | 3,497,600 |
| 2016/07/12 | 1,037 | 1,063 | 1,028 | 1,046 | +28 | +2.8% | 2,395,000 |
| 2016/07/11 | 996 | 1,024 | 987 | 1,018 | +35 | +3.6% | 1,761,200 |
| 2016/07/08 | 1,003 | 1,007 | 982 | 983 | -15 | -1.5% | 1,686,900 |
| 2016/07/07 | 1,023 | 1,025 | 994 | 998 | -27 | -2.6% | 1,685,300 |
| 2016/07/06 | 1,033 | 1,038 | 1,016 | 1,025 | -27 | -2.6% | 1,628,200 |
2001～
2050
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
