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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,447 | 1,464 | 1,424 | 1,445 | -2 | -0.1% | 951,700 |
| 2015/09/04 | 1,504 | 1,513 | 1,433 | 1,447 | -28 | -1.9% | 1,073,900 |
| 2015/09/03 | 1,509 | 1,537 | 1,474 | 1,475 | -8 | -0.5% | 1,437,400 |
| 2015/09/02 | 1,492 | 1,543 | 1,482 | 1,483 | -30 | -2% | 1,960,900 |
| 2015/09/01 | 1,587 | 1,587 | 1,512 | 1,513 | -89 | -5.6% | 1,369,500 |
| 2015/08/31 | 1,623 | 1,628 | 1,586 | 1,602 | -27 | -1.7% | 1,418,000 |
| 2015/08/28 | 1,609 | 1,630 | 1,599 | 1,629 | +72 | +4.6% | 2,044,800 |
| 2015/08/27 | 1,538 | 1,595 | 1,532 | 1,557 | +61 | +4.1% | 2,932,100 |
| 2015/08/26 | 1,425 | 1,502 | 1,420 | 1,496 | +78 | +5.5% | 1,916,000 |
| 2015/08/25 | 1,432 | 1,491 | 1,405 | 1,418 | -55 | -3.7% | 2,170,800 |
| 2015/08/24 | 1,539 | 1,542 | 1,473 | 1,473 | -107 | -6.8% | 1,617,900 |
| 2015/08/21 | 1,595 | 1,609 | 1,579 | 1,580 | -59 | -3.6% | 960,000 |
| 2015/08/20 | 1,642 | 1,656 | 1,633 | 1,639 | -13 | -0.8% | 1,048,000 |
| 2015/08/19 | 1,681 | 1,682 | 1,643 | 1,652 | -42 | -2.5% | 1,149,200 |
| 2015/08/18 | 1,699 | 1,705 | 1,684 | 1,694 | +2 | +0.1% | 678,000 |
| 2015/08/17 | 1,698 | 1,699 | 1,664 | 1,692 | +12 | +0.7% | 998,000 |
| 2015/08/14 | 1,681 | 1,691 | 1,669 | 1,680 | -13 | -0.8% | 949,500 |
| 2015/08/13 | 1,692 | 1,703 | 1,672 | 1,693 | -5 | -0.3% | 1,390,900 |
| 2015/08/12 | 1,743 | 1,745 | 1,681 | 1,698 | -65 | -3.7% | 1,637,900 |
| 2015/08/11 | 1,759 | 1,793 | 1,743 | 1,763 | +13 | +0.7% | 1,216,800 |
| 2015/08/10 | 1,734 | 1,750 | 1,719 | 1,750 | +15 | +0.9% | 1,460,000 |
| 2015/08/07 | 1,733 | 1,740 | 1,720 | 1,735 | +8 | +0.5% | 1,247,900 |
| 2015/08/06 | 1,731 | 1,737 | 1,702 | 1,727 | +16 | +0.9% | 1,549,900 |
| 2015/08/05 | 1,690 | 1,723 | 1,689 | 1,711 | +26 | +1.5% | 1,735,500 |
| 2015/08/04 | 1,693 | 1,701 | 1,674 | 1,685 | -23 | -1.3% | 1,814,500 |
| 2015/08/03 | 1,700 | 1,714 | 1,669 | 1,708 | +26 | +1.5% | 1,966,500 |
| 2015/07/31 | 1,635 | 1,694 | 1,626 | 1,682 | +108 | +6.9% | 3,904,600 |
| 2015/07/30 | 1,528 | 1,586 | 1,520 | 1,574 | +50 | +3.3% | 1,769,100 |
| 2015/07/29 | 1,542 | 1,555 | 1,517 | 1,524 | -4 | -0.3% | 932,800 |
| 2015/07/28 | 1,538 | 1,543 | 1,510 | 1,528 | -33 | -2.1% | 1,500,500 |
| 2015/07/27 | 1,570 | 1,590 | 1,553 | 1,561 | -17 | -1.1% | 1,007,500 |
| 2015/07/24 | 1,586 | 1,586 | 1,568 | 1,578 | ±0 | ±0% | 798,600 |
| 2015/07/23 | 1,572 | 1,588 | 1,567 | 1,578 | +4 | +0.3% | 928,100 |
| 2015/07/22 | 1,584 | 1,592 | 1,560 | 1,574 | -26 | -1.6% | 1,194,900 |
| 2015/07/21 | 1,606 | 1,622 | 1,582 | 1,600 | +16 | +1% | 1,310,300 |
| 2015/07/17 | 1,580 | 1,590 | 1,571 | 1,584 | -1 | -0.1% | 1,117,500 |
| 2015/07/16 | 1,577 | 1,598 | 1,570 | 1,585 | +26 | +1.7% | 2,102,000 |
| 2015/07/15 | 1,570 | 1,572 | 1,538 | 1,559 | +9 | +0.6% | 1,902,900 |
| 2015/07/14 | 1,549 | 1,569 | 1,542 | 1,550 | +32 | +2.1% | 1,225,900 |
| 2015/07/13 | 1,519 | 1,534 | 1,512 | 1,518 | +8 | +0.5% | 1,055,400 |
| 2015/07/10 | 1,538 | 1,542 | 1,492 | 1,510 | -14 | -0.9% | 2,043,300 |
| 2015/07/09 | 1,504 | 1,533 | 1,486 | 1,524 | -5 | -0.3% | 2,616,000 |
| 2015/07/08 | 1,591 | 1,600 | 1,529 | 1,529 | -61 | -3.8% | 1,731,800 |
| 2015/07/07 | 1,595 | 1,613 | 1,582 | 1,590 | +22 | +1.4% | 1,382,900 |
| 2015/07/06 | 1,594 | 1,597 | 1,563 | 1,568 | -62 | -3.8% | 1,014,500 |
| 2015/07/03 | 1,602 | 1,630 | 1,597 | 1,630 | +22 | +1.4% | 1,410,600 |
| 2015/07/02 | 1,592 | 1,610 | 1,583 | 1,608 | +33 | +2.1% | 1,537,800 |
| 2015/07/01 | 1,586 | 1,594 | 1,566 | 1,575 | +3 | +0.2% | 888,000 |
| 2015/06/30 | 1,564 | 1,591 | 1,561 | 1,572 | +2 | +0.1% | 1,365,800 |
| 2015/06/29 | 1,559 | 1,585 | 1,550 | 1,570 | -46 | -2.8% | 1,047,600 |
2251～
2300
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
