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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,446 | 1,446 | 1,410 | 1,416 | -40 | -2.7% | 1,866,400 |
| 2015/04/10 | 1,460 | 1,463 | 1,434 | 1,456 | -5 | -0.3% | 1,423,900 |
| 2015/04/09 | 1,476 | 1,489 | 1,453 | 1,461 | +1 | +0.1% | 1,678,300 |
| 2015/04/08 | 1,446 | 1,472 | 1,441 | 1,460 | +24 | +1.7% | 1,691,200 |
| 2015/04/07 | 1,445 | 1,450 | 1,430 | 1,436 | +14 | +1% | 1,528,100 |
| 2015/04/06 | 1,416 | 1,424 | 1,401 | 1,422 | +1 | +0.1% | 1,443,800 |
| 2015/04/03 | 1,441 | 1,441 | 1,407 | 1,421 | -21 | -1.5% | 2,274,000 |
| 2015/04/02 | 1,413 | 1,455 | 1,400 | 1,442 | +29 | +2.1% | 2,717,500 |
| 2015/04/01 | 1,424 | 1,434 | 1,393 | 1,413 | -20 | -1.4% | 3,423,600 |
| 2015/03/31 | 1,470 | 1,486 | 1,414 | 1,433 | -39 | -2.6% | 3,832,300 |
| 2015/03/30 | 1,470 | 1,483 | 1,459 | 1,472 | -3 | -0.2% | 1,922,100 |
| 2015/03/27 | 1,480 | 1,515 | 1,457 | 1,475 | -18 | -1.2% | 1,569,100 |
| 2015/03/26 | 1,503 | 1,515 | 1,486 | 1,493 | -33 | -2.2% | 1,734,900 |
| 2015/03/25 | 1,524 | 1,528 | 1,502 | 1,526 | +9 | +0.6% | 1,552,700 |
| 2015/03/24 | 1,528 | 1,533 | 1,502 | 1,517 | -21 | -1.4% | 2,187,700 |
| 2015/03/23 | 1,579 | 1,579 | 1,529 | 1,538 | -50 | -3.1% | 3,089,800 |
| 2015/03/20 | 1,605 | 1,620 | 1,584 | 1,588 | -12 | -0.8% | 3,102,800 |
| 2015/03/19 | 1,600 | 1,614 | 1,572 | 1,600 | +14 | +0.9% | 2,941,800 |
| 2015/03/18 | 1,568 | 1,589 | 1,551 | 1,586 | +36 | +2.3% | 2,531,100 |
| 2015/03/17 | 1,550 | 1,563 | 1,525 | 1,550 | +11 | +0.7% | 1,459,600 |
| 2015/03/16 | 1,519 | 1,547 | 1,517 | 1,539 | +33 | +2.2% | 2,069,500 |
| 2015/03/13 | 1,530 | 1,545 | 1,506 | 1,506 | -12 | -0.8% | 2,733,900 |
| 2015/03/12 | 1,502 | 1,520 | 1,490 | 1,518 | +9 | +0.6% | 1,841,500 |
| 2015/03/11 | 1,475 | 1,521 | 1,470 | 1,509 | +46 | +3.1% | 2,439,000 |
| 2015/03/10 | 1,502 | 1,525 | 1,458 | 1,463 | -22 | -1.5% | 2,324,300 |
| 2015/03/09 | 1,474 | 1,495 | 1,466 | 1,485 | -14 | -0.9% | 1,847,300 |
| 2015/03/06 | 1,475 | 1,507 | 1,461 | 1,499 | +4 | +0.3% | 3,317,500 |
| 2015/03/05 | 1,501 | 1,509 | 1,488 | 1,495 | -26 | -1.7% | 2,457,500 |
| 2015/03/04 | 1,550 | 1,552 | 1,515 | 1,521 | -27 | -1.7% | 1,964,900 |
| 2015/03/03 | 1,550 | 1,572 | 1,540 | 1,548 | -4 | -0.3% | 3,182,200 |
| 2015/03/02 | 1,554 | 1,565 | 1,534 | 1,552 | ±0 | ±0% | 2,379,400 |
| 2015/02/27 | 1,550 | 1,558 | 1,529 | 1,552 | +16 | +1% | 1,906,600 |
| 2015/02/26 | 1,531 | 1,541 | 1,497 | 1,536 | -6 | -0.4% | 3,334,900 |
| 2015/02/25 | 1,562 | 1,564 | 1,533 | 1,542 | -19 | -1.2% | 2,055,700 |
| 2015/02/24 | 1,583 | 1,583 | 1,551 | 1,561 | -29 | -1.8% | 1,989,900 |
| 2015/02/23 | 1,639 | 1,648 | 1,582 | 1,590 | -23 | -1.4% | 2,112,400 |
| 2015/02/20 | 1,559 | 1,615 | 1,553 | 1,613 | +80 | +5.2% | 3,279,000 |
| 2015/02/19 | 1,512 | 1,537 | 1,491 | 1,533 | +1 | +0.1% | 2,664,600 |
| 2015/02/18 | 1,544 | 1,550 | 1,520 | 1,532 | +14 | +0.9% | 1,539,500 |
| 2015/02/17 | 1,548 | 1,549 | 1,486 | 1,518 | -39 | -2.5% | 2,617,600 |
| 2015/02/16 | 1,581 | 1,605 | 1,543 | 1,557 | +14 | +0.9% | 2,926,000 |
| 2015/02/13 | 1,509 | 1,545 | 1,505 | 1,543 | +46 | +3.1% | 2,936,700 |
| 2015/02/12 | 1,471 | 1,503 | 1,454 | 1,497 | +47 | +3.2% | 3,080,600 |
| 2015/02/10 | 1,449 | 1,454 | 1,425 | 1,450 | -8 | -0.5% | 1,839,300 |
| 2015/02/09 | 1,420 | 1,460 | 1,405 | 1,458 | +58 | +4.1% | 3,160,800 |
| 2015/02/06 | 1,398 | 1,415 | 1,390 | 1,400 | +17 | +1.2% | 1,858,700 |
| 2015/02/05 | 1,429 | 1,431 | 1,370 | 1,383 | +1 | +0.1% | 3,277,200 |
| 2015/02/04 | 1,378 | 1,400 | 1,358 | 1,382 | -20 | -1.4% | 2,721,300 |
| 2015/02/03 | 1,448 | 1,454 | 1,387 | 1,402 | -43 | -3% | 1,695,700 |
| 2015/02/02 | 1,445 | 1,460 | 1,424 | 1,445 | -30 | -2% | 1,557,300 |
2351～
2400
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
