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 |
|---|---|---|---|---|---|---|---|
| 2015/11/25 | 1,812 | 1,824 | 1,797 | 1,805 | -6 | -0.3% | 877,300 |
| 2015/11/24 | 1,797 | 1,817 | 1,794 | 1,811 | -2 | -0.1% | 1,078,300 |
| 2015/11/20 | 1,820 | 1,824 | 1,797 | 1,813 | -2 | -0.1% | 1,194,700 |
| 2015/11/19 | 1,821 | 1,821 | 1,790 | 1,815 | +21 | +1.2% | 1,505,900 |
| 2015/11/18 | 1,790 | 1,823 | 1,785 | 1,794 | +17 | +1% | 1,427,400 |
| 2015/11/17 | 1,778 | 1,788 | 1,764 | 1,777 | +12 | +0.7% | 1,928,300 |
| 2015/11/16 | 1,743 | 1,779 | 1,736 | 1,765 | -23 | -1.3% | 1,729,600 |
| 2015/11/13 | 1,768 | 1,796 | 1,761 | 1,788 | -12 | -0.7% | 2,010,400 |
| 2015/11/12 | 1,808 | 1,828 | 1,797 | 1,800 | -20 | -1.1% | 1,771,000 |
| 2015/11/11 | 1,800 | 1,835 | 1,794 | 1,820 | -6 | -0.3% | 1,964,000 |
| 2015/11/10 | 1,841 | 1,866 | 1,808 | 1,826 | -38 | -2% | 2,589,000 |
| 2015/11/09 | 1,890 | 1,922 | 1,851 | 1,864 | +81 | +4.5% | 5,308,500 |
| 2015/11/06 | 1,800 | 1,805 | 1,709 | 1,783 | +41 | +2.4% | 5,587,000 |
| 2015/11/05 | 1,705 | 1,767 | 1,691 | 1,742 | +117 | +7.2% | 6,191,100 |
| 2015/11/04 | 1,618 | 1,645 | 1,599 | 1,625 | +30 | +1.9% | 2,400,800 |
| 2015/11/02 | 1,607 | 1,616 | 1,584 | 1,595 | -13 | -0.8% | 1,305,000 |
| 2015/10/30 | 1,574 | 1,615 | 1,571 | 1,608 | +35 | +2.2% | 1,419,100 |
| 2015/10/29 | 1,583 | 1,587 | 1,565 | 1,573 | -9 | -0.6% | 993,200 |
| 2015/10/28 | 1,580 | 1,584 | 1,564 | 1,582 | +9 | +0.6% | 728,900 |
| 2015/10/27 | 1,595 | 1,606 | 1,571 | 1,573 | -27 | -1.7% | 875,700 |
| 2015/10/26 | 1,600 | 1,612 | 1,585 | 1,600 | +16 | +1% | 1,158,800 |
| 2015/10/23 | 1,594 | 1,600 | 1,580 | 1,584 | +23 | +1.5% | 975,100 |
| 2015/10/22 | 1,550 | 1,568 | 1,547 | 1,561 | -9 | -0.6% | 646,100 |
| 2015/10/21 | 1,533 | 1,573 | 1,522 | 1,570 | +39 | +2.5% | 1,035,900 |
| 2015/10/20 | 1,559 | 1,562 | 1,523 | 1,531 | -23 | -1.5% | 952,600 |
| 2015/10/19 | 1,562 | 1,566 | 1,534 | 1,554 | -6 | -0.4% | 1,278,000 |
| 2015/10/16 | 1,551 | 1,575 | 1,549 | 1,560 | +28 | +1.8% | 1,110,600 |
| 2015/10/15 | 1,524 | 1,552 | 1,511 | 1,532 | +7 | +0.5% | 1,296,400 |
| 2015/10/14 | 1,541 | 1,541 | 1,513 | 1,525 | -19 | -1.2% | 962,800 |
| 2015/10/13 | 1,525 | 1,552 | 1,519 | 1,544 | +6 | +0.4% | 1,217,100 |
| 2015/10/09 | 1,536 | 1,548 | 1,511 | 1,538 | +30 | +2% | 1,397,900 |
| 2015/10/08 | 1,540 | 1,554 | 1,497 | 1,508 | -32 | -2.1% | 1,458,300 |
| 2015/10/07 | 1,540 | 1,557 | 1,516 | 1,540 | +14 | +0.9% | 1,108,200 |
| 2015/10/06 | 1,567 | 1,572 | 1,522 | 1,526 | -17 | -1.1% | 1,234,000 |
| 2015/10/05 | 1,550 | 1,560 | 1,532 | 1,543 | +38 | +2.5% | 1,109,500 |
| 2015/10/02 | 1,484 | 1,516 | 1,480 | 1,505 | +4 | +0.3% | 1,116,300 |
| 2015/10/01 | 1,480 | 1,526 | 1,470 | 1,501 | +39 | +2.7% | 2,007,200 |
| 2015/09/30 | 1,414 | 1,493 | 1,412 | 1,462 | +44 | +3.1% | 3,295,100 |
| 2015/09/29 | 1,437 | 1,464 | 1,410 | 1,418 | -21 | -1.5% | 3,304,500 |
| 2015/09/28 | 1,443 | 1,472 | 1,431 | 1,439 | +19 | +1.3% | 1,838,800 |
| 2015/09/25 | 1,403 | 1,424 | 1,377 | 1,420 | +38 | +2.7% | 1,924,100 |
| 2015/09/24 | 1,400 | 1,421 | 1,375 | 1,382 | -33 | -2.3% | 1,966,300 |
| 2015/09/18 | 1,434 | 1,434 | 1,398 | 1,415 | -37 | -2.5% | 1,651,300 |
| 2015/09/17 | 1,439 | 1,462 | 1,431 | 1,452 | +27 | +1.9% | 1,312,000 |
| 2015/09/16 | 1,457 | 1,467 | 1,421 | 1,425 | -22 | -1.5% | 1,486,500 |
| 2015/09/15 | 1,454 | 1,474 | 1,447 | 1,447 | +1 | +0.1% | 854,200 |
| 2015/09/14 | 1,468 | 1,468 | 1,434 | 1,446 | -10 | -0.7% | 1,130,600 |
| 2015/09/11 | 1,438 | 1,472 | 1,433 | 1,456 | -9 | -0.6% | 1,586,500 |
| 2015/09/10 | 1,448 | 1,472 | 1,432 | 1,465 | -25 | -1.7% | 1,770,000 |
| 2015/09/09 | 1,470 | 1,490 | 1,447 | 1,490 | +72 | +5.1% | 1,501,400 |
2351～
2400
件表示中 / 3737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 | 122,100円 | +2.3% | -10.1% | 4.91% | 6.00倍 | 0.90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 | 338,500円 | -1.4% | -5.1% | 2.36% | 10.53倍 | 1.17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 | 152,800円 | -2.7% | -15.3% | 4.71% | 12.03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 | 284,300円 | +8.3% | +9.3% | 3.66% | 10.96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 | 125,800円 | +2.1% | -8.6% | 4.13% | 32.75倍 | 1.69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
