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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,670 | 1,713 | 1,668 | 1,706 | +2 | +0.1% | 2,129,900 |
| 2016/02/05 | 1,758 | 1,765 | 1,665 | 1,704 | -80 | -4.5% | 3,502,400 |
| 2016/02/04 | 1,753 | 1,808 | 1,731 | 1,784 | +111 | +6.6% | 3,141,300 |
| 2016/02/03 | 1,708 | 1,727 | 1,662 | 1,673 | -75 | -4.3% | 2,081,000 |
| 2016/02/02 | 1,759 | 1,774 | 1,742 | 1,748 | -35 | -2% | 1,127,200 |
| 2016/02/01 | 1,782 | 1,798 | 1,773 | 1,783 | +34 | +1.9% | 1,631,200 |
| 2016/01/29 | 1,698 | 1,753 | 1,674 | 1,749 | +67 | +4% | 3,178,300 |
| 2016/01/28 | 1,634 | 1,703 | 1,621 | 1,682 | +47 | +2.9% | 2,620,400 |
| 2016/01/27 | 1,621 | 1,645 | 1,617 | 1,635 | +51 | +3.2% | 1,453,100 |
| 2016/01/26 | 1,599 | 1,608 | 1,583 | 1,584 | -46 | -2.8% | 1,240,200 |
| 2016/01/25 | 1,608 | 1,652 | 1,607 | 1,630 | +49 | +3.1% | 1,769,400 |
| 2016/01/22 | 1,558 | 1,584 | 1,529 | 1,581 | +83 | +5.5% | 1,069,000 |
| 2016/01/21 | 1,530 | 1,573 | 1,498 | 1,498 | -34 | -2.2% | 1,388,100 |
| 2016/01/20 | 1,576 | 1,585 | 1,530 | 1,532 | -53 | -3.3% | 1,337,200 |
| 2016/01/19 | 1,580 | 1,596 | 1,564 | 1,585 | +3 | +0.2% | 1,060,200 |
| 2016/01/18 | 1,565 | 1,593 | 1,557 | 1,582 | -20 | -1.2% | 1,091,300 |
| 2016/01/15 | 1,637 | 1,644 | 1,595 | 1,602 | -9 | -0.6% | 1,594,500 |
| 2016/01/14 | 1,615 | 1,624 | 1,596 | 1,611 | -45 | -2.7% | 1,169,600 |
| 2016/01/13 | 1,638 | 1,670 | 1,638 | 1,656 | +43 | +2.7% | 1,613,100 |
| 2016/01/12 | 1,635 | 1,659 | 1,613 | 1,613 | -59 | -3.5% | 1,368,700 |
| 2016/01/08 | 1,652 | 1,699 | 1,635 | 1,672 | -3 | -0.2% | 2,008,300 |
| 2016/01/07 | 1,711 | 1,718 | 1,671 | 1,675 | -45 | -2.6% | 1,435,300 |
| 2016/01/06 | 1,761 | 1,769 | 1,712 | 1,720 | -12 | -0.7% | 1,625,200 |
| 2016/01/05 | 1,727 | 1,744 | 1,712 | 1,732 | -3 | -0.2% | 1,529,700 |
| 2016/01/04 | 1,814 | 1,827 | 1,729 | 1,735 | -79 | -4.4% | 1,894,900 |
| 2015/12/30 | 1,830 | 1,834 | 1,803 | 1,814 | -7 | -0.4% | 795,200 |
| 2015/12/29 | 1,798 | 1,829 | 1,789 | 1,821 | +6 | +0.3% | 694,100 |
| 2015/12/28 | 1,784 | 1,819 | 1,784 | 1,815 | +33 | +1.9% | 690,700 |
| 2015/12/25 | 1,796 | 1,798 | 1,777 | 1,782 | -8 | -0.4% | 542,600 |
| 2015/12/24 | 1,828 | 1,837 | 1,789 | 1,790 | -24 | -1.3% | 629,900 |
| 2015/12/22 | 1,790 | 1,819 | 1,781 | 1,814 | +24 | +1.3% | 911,200 |
| 2015/12/21 | 1,781 | 1,794 | 1,760 | 1,790 | +1 | +0.1% | 1,612,000 |
| 2015/12/18 | 1,824 | 1,856 | 1,789 | 1,789 | -47 | -2.6% | 1,601,500 |
| 2015/12/17 | 1,833 | 1,859 | 1,827 | 1,836 | +32 | +1.8% | 1,407,100 |
| 2015/12/16 | 1,802 | 1,809 | 1,774 | 1,804 | +27 | +1.5% | 1,243,200 |
| 2015/12/15 | 1,810 | 1,829 | 1,776 | 1,777 | -30 | -1.7% | 1,479,600 |
| 2015/12/14 | 1,769 | 1,810 | 1,759 | 1,807 | +7 | +0.4% | 1,721,400 |
| 2015/12/11 | 1,760 | 1,800 | 1,755 | 1,800 | +28 | +1.6% | 1,834,400 |
| 2015/12/10 | 1,786 | 1,792 | 1,754 | 1,772 | -30 | -1.7% | 1,734,700 |
| 2015/12/09 | 1,815 | 1,844 | 1,802 | 1,802 | -21 | -1.2% | 1,741,500 |
| 2015/12/08 | 1,845 | 1,845 | 1,815 | 1,823 | -17 | -0.9% | 1,076,000 |
| 2015/12/07 | 1,835 | 1,844 | 1,822 | 1,840 | +34 | +1.9% | 1,479,400 |
| 2015/12/04 | 1,799 | 1,820 | 1,796 | 1,806 | -18 | -1% | 1,421,000 |
| 2015/12/03 | 1,809 | 1,827 | 1,802 | 1,824 | +7 | +0.4% | 1,137,400 |
| 2015/12/02 | 1,835 | 1,842 | 1,812 | 1,817 | -17 | -0.9% | 1,303,500 |
| 2015/12/01 | 1,823 | 1,834 | 1,808 | 1,834 | +32 | +1.8% | 1,523,100 |
| 2015/11/30 | 1,793 | 1,807 | 1,780 | 1,802 | +23 | +1.3% | 1,876,600 |
| 2015/11/27 | 1,792 | 1,797 | 1,771 | 1,779 | -3 | -0.2% | 1,060,700 |
| 2015/11/26 | 1,805 | 1,809 | 1,775 | 1,782 | -23 | -1.3% | 1,717,200 |
| 2015/11/25 | 1,812 | 1,824 | 1,797 | 1,805 | -6 | -0.3% | 877,300 |
2151～
2200
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
