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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,461 | 1,489 | 1,456 | 1,475 | +34 | +2.4% | 1,763,400 |
| 2015/01/29 | 1,443 | 1,461 | 1,434 | 1,441 | -8 | -0.6% | 1,314,300 |
| 2015/01/28 | 1,449 | 1,459 | 1,433 | 1,449 | -3 | -0.2% | 1,228,700 |
| 2015/01/27 | 1,447 | 1,461 | 1,438 | 1,452 | +18 | +1.3% | 1,033,400 |
| 2015/01/26 | 1,428 | 1,439 | 1,416 | 1,434 | -8 | -0.6% | 968,200 |
| 2015/01/23 | 1,437 | 1,445 | 1,411 | 1,442 | +17 | +1.2% | 1,062,300 |
| 2015/01/22 | 1,436 | 1,436 | 1,408 | 1,425 | -13 | -0.9% | 1,135,200 |
| 2015/01/21 | 1,465 | 1,465 | 1,433 | 1,438 | -27 | -1.8% | 1,131,300 |
| 2015/01/20 | 1,453 | 1,465 | 1,444 | 1,465 | +39 | +2.7% | 1,485,300 |
| 2015/01/19 | 1,416 | 1,429 | 1,403 | 1,426 | +29 | +2.1% | 903,400 |
| 2015/01/16 | 1,396 | 1,403 | 1,363 | 1,397 | -29 | -2% | 1,149,800 |
| 2015/01/15 | 1,404 | 1,429 | 1,386 | 1,426 | +19 | +1.4% | 1,629,200 |
| 2015/01/14 | 1,388 | 1,429 | 1,385 | 1,407 | +22 | +1.6% | 1,394,500 |
| 2015/01/13 | 1,383 | 1,389 | 1,358 | 1,385 | -13 | -0.9% | 1,809,300 |
| 2015/01/09 | 1,399 | 1,405 | 1,380 | 1,398 | +2 | +0.1% | 1,148,000 |
| 2015/01/08 | 1,392 | 1,409 | 1,381 | 1,396 | +18 | +1.3% | 1,370,100 |
| 2015/01/07 | 1,341 | 1,382 | 1,317 | 1,378 | +7 | +0.5% | 2,330,900 |
| 2015/01/06 | 1,350 | 1,378 | 1,343 | 1,371 | -14 | -1% | 1,722,000 |
| 2015/01/05 | 1,408 | 1,416 | 1,372 | 1,385 | -33 | -2.3% | 1,923,500 |
| 2014/12/30 | 1,448 | 1,448 | 1,411 | 1,418 | -30 | -2.1% | 1,502,000 |
| 2014/12/29 | 1,453 | 1,462 | 1,435 | 1,448 | +3 | +0.2% | 1,138,000 |
| 2014/12/26 | 1,420 | 1,448 | 1,418 | 1,445 | +20 | +1.4% | 898,000 |
| 2014/12/25 | 1,441 | 1,448 | 1,418 | 1,425 | -21 | -1.5% | 850,000 |
| 2014/12/24 | 1,438 | 1,448 | 1,425 | 1,446 | +35 | +2.5% | 865,000 |
| 2014/12/22 | 1,438 | 1,441 | 1,394 | 1,411 | -9 | -0.6% | 1,144,000 |
| 2014/12/19 | 1,414 | 1,421 | 1,386 | 1,420 | +24 | +1.7% | 1,634,000 |
| 2014/12/18 | 1,392 | 1,410 | 1,384 | 1,396 | +34 | +2.5% | 1,629,000 |
| 2014/12/17 | 1,372 | 1,402 | 1,359 | 1,362 | -15 | -1.1% | 2,163,000 |
| 2014/12/16 | 1,386 | 1,397 | 1,364 | 1,377 | -35 | -2.5% | 2,555,000 |
| 2014/12/15 | 1,458 | 1,460 | 1,411 | 1,412 | -64 | -4.3% | 1,983,000 |
| 2014/12/12 | 1,432 | 1,501 | 1,430 | 1,476 | +64 | +4.5% | 5,367,000 |
| 2014/12/11 | 1,349 | 1,427 | 1,342 | 1,412 | +24 | +1.7% | 2,032,000 |
| 2014/12/10 | 1,396 | 1,418 | 1,385 | 1,388 | -57 | -3.9% | 2,006,000 |
| 2014/12/09 | 1,435 | 1,454 | 1,426 | 1,445 | -15 | -1% | 1,270,000 |
| 2014/12/08 | 1,468 | 1,469 | 1,451 | 1,460 | ±0 | ±0% | 1,062,000 |
| 2014/12/05 | 1,494 | 1,494 | 1,435 | 1,460 | +26 | +1.8% | 3,124,000 |
| 2014/12/04 | 1,400 | 1,450 | 1,400 | 1,434 | +48 | +3.5% | 2,736,000 |
| 2014/12/03 | 1,395 | 1,399 | 1,382 | 1,386 | -4 | -0.3% | 1,347,000 |
| 2014/12/02 | 1,370 | 1,392 | 1,363 | 1,390 | +14 | +1% | 877,000 |
| 2014/12/01 | 1,382 | 1,388 | 1,371 | 1,376 | +10 | +0.7% | 986,000 |
| 2014/11/28 | 1,355 | 1,372 | 1,345 | 1,366 | +36 | +2.7% | 1,680,000 |
| 2014/11/27 | 1,358 | 1,361 | 1,329 | 1,330 | -28 | -2.1% | 1,749,000 |
| 2014/11/26 | 1,368 | 1,375 | 1,358 | 1,358 | -7 | -0.5% | 1,671,000 |
| 2014/11/25 | 1,382 | 1,382 | 1,361 | 1,365 | +3 | +0.2% | 2,055,000 |
| 2014/11/21 | 1,363 | 1,363 | 1,346 | 1,362 | +4 | +0.3% | 1,172,000 |
| 2014/11/20 | 1,360 | 1,364 | 1,351 | 1,358 | +7 | +0.5% | 912,000 |
| 2014/11/19 | 1,350 | 1,366 | 1,349 | 1,351 | +14 | +1% | 1,443,000 |
| 2014/11/18 | 1,336 | 1,342 | 1,324 | 1,337 | +13 | +1% | 1,556,000 |
| 2014/11/17 | 1,326 | 1,338 | 1,308 | 1,324 | -3 | -0.2% | 1,621,000 |
| 2014/11/14 | 1,336 | 1,336 | 1,311 | 1,327 | +10 | +0.8% | 1,509,000 |
2401～
2450
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
