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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,371 | 1,380 | 1,360 | 1,366 | +4 | +0.3% | 1,201,700 |
| 2017/02/14 | 1,389 | 1,394 | 1,358 | 1,362 | -13 | -0.9% | 1,371,700 |
| 2017/02/13 | 1,373 | 1,384 | 1,363 | 1,375 | -6 | -0.4% | 1,512,400 |
| 2017/02/10 | 1,382 | 1,407 | 1,375 | 1,381 | +25 | +1.8% | 2,133,500 |
| 2017/02/09 | 1,352 | 1,365 | 1,350 | 1,356 | -8 | -0.6% | 1,173,800 |
| 2017/02/08 | 1,352 | 1,366 | 1,341 | 1,364 | +4 | +0.3% | 1,624,500 |
| 2017/02/07 | 1,370 | 1,380 | 1,345 | 1,360 | -3 | -0.2% | 2,669,800 |
| 2017/02/06 | 1,382 | 1,420 | 1,352 | 1,363 | +46 | +3.5% | 5,222,200 |
| 2017/02/03 | 1,363 | 1,388 | 1,276 | 1,317 | +74 | +6% | 5,890,900 |
| 2017/02/02 | 1,280 | 1,295 | 1,243 | 1,243 | -15 | -1.2% | 1,947,300 |
| 2017/02/01 | 1,240 | 1,263 | 1,232 | 1,258 | +6 | +0.5% | 1,509,100 |
| 2017/01/31 | 1,245 | 1,280 | 1,244 | 1,252 | -7 | -0.6% | 1,554,300 |
| 2017/01/30 | 1,274 | 1,276 | 1,247 | 1,259 | -25 | -1.9% | 1,273,200 |
| 2017/01/27 | 1,269 | 1,297 | 1,261 | 1,284 | +20 | +1.6% | 1,542,800 |
| 2017/01/26 | 1,287 | 1,293 | 1,261 | 1,264 | -7 | -0.6% | 1,867,800 |
| 2017/01/25 | 1,252 | 1,293 | 1,252 | 1,271 | +41 | +3.3% | 2,036,100 |
| 2017/01/24 | 1,219 | 1,241 | 1,208 | 1,230 | +3 | +0.2% | 1,640,000 |
| 2017/01/23 | 1,246 | 1,246 | 1,226 | 1,227 | -35 | -2.8% | 1,551,200 |
| 2017/01/20 | 1,246 | 1,270 | 1,242 | 1,262 | +7 | +0.6% | 1,843,400 |
| 2017/01/19 | 1,260 | 1,282 | 1,248 | 1,255 | -4 | -0.3% | 1,619,600 |
| 2017/01/18 | 1,253 | 1,262 | 1,234 | 1,259 | +6 | +0.5% | 1,340,600 |
| 2017/01/17 | 1,276 | 1,278 | 1,251 | 1,253 | -28 | -2.2% | 997,700 |
| 2017/01/16 | 1,280 | 1,284 | 1,268 | 1,281 | -8 | -0.6% | 981,300 |
| 2017/01/13 | 1,284 | 1,301 | 1,278 | 1,289 | +7 | +0.5% | 1,110,100 |
| 2017/01/12 | 1,291 | 1,299 | 1,274 | 1,282 | -19 | -1.5% | 1,518,600 |
| 2017/01/11 | 1,318 | 1,319 | 1,295 | 1,301 | -11 | -0.8% | 1,698,800 |
| 2017/01/10 | 1,298 | 1,333 | 1,290 | 1,312 | +14 | +1.1% | 1,698,100 |
| 2017/01/06 | 1,300 | 1,303 | 1,288 | 1,298 | -23 | -1.7% | 1,283,000 |
| 2017/01/05 | 1,339 | 1,339 | 1,315 | 1,321 | -15 | -1.1% | 1,312,700 |
| 2017/01/04 | 1,294 | 1,356 | 1,294 | 1,336 | +46 | +3.6% | 1,932,300 |
| 2016/12/30 | 1,282 | 1,300 | 1,276 | 1,290 | +1 | +0.1% | 1,149,300 |
| 2016/12/29 | 1,288 | 1,301 | 1,278 | 1,289 | -25 | -1.9% | 1,631,300 |
| 2016/12/28 | 1,329 | 1,333 | 1,311 | 1,314 | -15 | -1.1% | 721,800 |
| 2016/12/27 | 1,322 | 1,339 | 1,319 | 1,329 | +15 | +1.1% | 856,100 |
| 2016/12/26 | 1,329 | 1,333 | 1,311 | 1,314 | +3 | +0.2% | 762,100 |
| 2016/12/22 | 1,304 | 1,311 | 1,286 | 1,311 | ±0 | ±0% | 1,224,800 |
| 2016/12/21 | 1,339 | 1,341 | 1,307 | 1,311 | -23 | -1.7% | 1,990,300 |
| 2016/12/20 | 1,334 | 1,338 | 1,312 | 1,334 | -1 | -0.1% | 1,263,000 |
| 2016/12/19 | 1,341 | 1,346 | 1,331 | 1,335 | -18 | -1.3% | 1,373,700 |
| 2016/12/16 | 1,355 | 1,375 | 1,345 | 1,353 | +28 | +2.1% | 2,451,100 |
| 2016/12/15 | 1,300 | 1,334 | 1,300 | 1,325 | +35 | +2.7% | 2,109,200 |
| 2016/12/14 | 1,282 | 1,293 | 1,275 | 1,290 | +1 | +0.1% | 1,599,800 |
| 2016/12/13 | 1,280 | 1,291 | 1,263 | 1,289 | -13 | -1% | 1,739,900 |
| 2016/12/12 | 1,334 | 1,334 | 1,286 | 1,302 | -17 | -1.3% | 1,401,100 |
| 2016/12/09 | 1,320 | 1,328 | 1,307 | 1,319 | +10 | +0.8% | 1,732,300 |
| 2016/12/08 | 1,289 | 1,309 | 1,269 | 1,309 | +26 | +2% | 2,078,500 |
| 2016/12/07 | 1,265 | 1,290 | 1,265 | 1,283 | +21 | +1.7% | 1,473,200 |
| 2016/12/06 | 1,230 | 1,269 | 1,230 | 1,262 | +34 | +2.8% | 1,814,500 |
| 2016/12/05 | 1,210 | 1,231 | 1,199 | 1,228 | +1 | +0.1% | 2,905,200 |
| 2016/12/02 | 1,250 | 1,262 | 1,206 | 1,227 | -37 | -2.9% | 3,696,200 |
2051～
2100
件表示中 / 3736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 | 120,400円 | +2.3% | -10.1% | 4.98% | 5.91倍 | 0.89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 |
| ニフコ | 336,000円 | -1.4% | -5.1% | 2.38% | 10.45倍 | 1.16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 |
| ゼオン | 151,600円 | -2.7% | -15.3% | 4.75% | 11.96倍 | 0.84倍 |
|
古河系。合成ゴム大手。タイヤ向けや各種特殊品を展開。合成ラテックス、高機能材料なども |
| ＡＤＥＫＡ | 281,600円 | +8.3% | +9.3% | 3.69% | 10.85倍 | 0.97倍 |
|
車向け樹脂添加剤や半導体の高誘電材料に強み。パン用加工油脂も。傘下に日本農薬。下期偏重 |
| ポーラオルＨＤ | 126,200円 | +2.1% | -8.6% | 4.12% | 32.86倍 | 1.70倍 |
|
化粧品４位。高級品のポーラ、通販のオルビスが２大ブランド。育成ブランド「ＴＨＲＥＥ」も |
市場注目の銘柄
チャート関連のコラム
