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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,059 | 1,066 | 1,041 | 1,052 | -7 | -0.7% | 1,490,400 |
| 2016/07/04 | 1,062 | 1,069 | 1,055 | 1,059 | -14 | -1.3% | 1,566,000 |
| 2016/07/01 | 1,078 | 1,099 | 1,063 | 1,073 | +20 | +1.9% | 3,305,800 |
| 2016/06/30 | 1,046 | 1,089 | 1,046 | 1,053 | +24 | +2.3% | 3,242,900 |
| 2016/06/29 | 1,013 | 1,041 | 1,007 | 1,029 | +17 | +1.7% | 3,112,100 |
| 2016/06/28 | 1,000 | 1,026 | 989 | 1,012 | -34 | -3.3% | 3,389,600 |
| 2016/06/27 | 1,069 | 1,077 | 1,041 | 1,046 | -9 | -0.9% | 2,129,000 |
| 2016/06/24 | 1,167 | 1,173 | 1,046 | 1,055 | -97 | -8.4% | 2,067,000 |
| 2016/06/23 | 1,148 | 1,175 | 1,142 | 1,152 | +5 | +0.4% | 2,086,600 |
| 2016/06/22 | 1,165 | 1,174 | 1,145 | 1,147 | -12 | -1% | 1,791,900 |
| 2016/06/21 | 1,132 | 1,167 | 1,120 | 1,159 | +11 | +1% | 1,934,600 |
| 2016/06/20 | 1,132 | 1,155 | 1,123 | 1,148 | +9 | +0.8% | 2,307,400 |
| 2016/06/17 | 1,139 | 1,155 | 1,130 | 1,139 | +4 | +0.4% | 2,179,300 |
| 2016/06/16 | 1,183 | 1,184 | 1,128 | 1,135 | -42 | -3.6% | 2,391,700 |
| 2016/06/15 | 1,159 | 1,186 | 1,157 | 1,177 | +10 | +0.9% | 1,929,900 |
| 2016/06/14 | 1,160 | 1,176 | 1,154 | 1,167 | -2 | -0.2% | 1,612,400 |
| 2016/06/13 | 1,186 | 1,200 | 1,165 | 1,169 | -54 | -4.4% | 2,006,200 |
| 2016/06/10 | 1,231 | 1,236 | 1,215 | 1,223 | -24 | -1.9% | 2,408,100 |
| 2016/06/09 | 1,275 | 1,282 | 1,244 | 1,247 | -46 | -3.6% | 2,363,700 |
| 2016/06/08 | 1,299 | 1,309 | 1,278 | 1,293 | -9 | -0.7% | 1,759,300 |
| 2016/06/07 | 1,303 | 1,310 | 1,270 | 1,302 | ±0 | ±0% | 2,428,400 |
| 2016/06/06 | 1,300 | 1,303 | 1,292 | 1,302 | -37 | -2.8% | 1,437,800 |
| 2016/06/03 | 1,330 | 1,355 | 1,329 | 1,339 | +19 | +1.4% | 1,174,700 |
| 2016/06/02 | 1,347 | 1,352 | 1,315 | 1,320 | -40 | -2.9% | 1,114,700 |
| 2016/06/01 | 1,371 | 1,382 | 1,350 | 1,360 | -24 | -1.7% | 1,251,400 |
| 2016/05/31 | 1,333 | 1,387 | 1,332 | 1,384 | +52 | +3.9% | 1,965,400 |
| 2016/05/30 | 1,332 | 1,337 | 1,316 | 1,332 | +4 | +0.3% | 1,359,000 |
| 2016/05/27 | 1,330 | 1,338 | 1,320 | 1,328 | +10 | +0.8% | 1,183,500 |
| 2016/05/26 | 1,331 | 1,337 | 1,311 | 1,318 | -1 | -0.1% | 1,227,200 |
| 2016/05/25 | 1,340 | 1,345 | 1,313 | 1,319 | +8 | +0.6% | 866,300 |
| 2016/05/24 | 1,319 | 1,322 | 1,305 | 1,311 | -8 | -0.6% | 1,077,200 |
| 2016/05/23 | 1,335 | 1,339 | 1,297 | 1,319 | -16 | -1.2% | 1,319,500 |
| 2016/05/20 | 1,317 | 1,338 | 1,311 | 1,335 | +3 | +0.2% | 1,809,300 |
| 2016/05/19 | 1,342 | 1,356 | 1,322 | 1,332 | -16 | -1.2% | 2,375,700 |
| 2016/05/18 | 1,368 | 1,368 | 1,332 | 1,348 | -35 | -2.5% | 2,824,000 |
| 2016/05/17 | 1,399 | 1,408 | 1,371 | 1,383 | -11 | -0.8% | 1,631,800 |
| 2016/05/16 | 1,399 | 1,423 | 1,388 | 1,394 | -8 | -0.6% | 1,176,500 |
| 2016/05/13 | 1,399 | 1,425 | 1,395 | 1,402 | +1 | +0.1% | 1,605,600 |
| 2016/05/12 | 1,441 | 1,447 | 1,370 | 1,401 | -25 | -1.8% | 3,022,000 |
| 2016/05/11 | 1,331 | 1,445 | 1,297 | 1,426 | +96 | +7.2% | 5,476,700 |
| 2016/05/10 | 1,280 | 1,330 | 1,272 | 1,330 | +45 | +3.5% | 2,453,600 |
| 2016/05/09 | 1,310 | 1,316 | 1,279 | 1,285 | -16 | -1.2% | 2,541,600 |
| 2016/05/06 | 1,320 | 1,331 | 1,287 | 1,301 | -6 | -0.5% | 2,447,300 |
| 2016/05/02 | 1,235 | 1,312 | 1,235 | 1,307 | -78 | -5.6% | 2,906,700 |
| 2016/04/28 | 1,436 | 1,455 | 1,357 | 1,385 | -43 | -3% | 1,545,900 |
| 2016/04/27 | 1,444 | 1,448 | 1,416 | 1,428 | -9 | -0.6% | 1,233,200 |
| 2016/04/26 | 1,435 | 1,446 | 1,423 | 1,437 | -12 | -0.8% | 1,324,800 |
| 2016/04/25 | 1,462 | 1,464 | 1,436 | 1,449 | +4 | +0.3% | 1,031,300 |
| 2016/04/22 | 1,442 | 1,446 | 1,420 | 1,445 | -12 | -0.8% | 1,338,400 |
| 2016/04/21 | 1,458 | 1,458 | 1,433 | 1,457 | +35 | +2.5% | 1,746,400 |
2201～
2250
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
