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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 1,290 | 1,298.5 | 1,284 | 1,294.5 | +22.5 | +1.8% | 795,400 |
| 2023/07/21 | 1,271 | 1,277.5 | 1,261 | 1,272 | -4.5 | -0.4% | 670,300 |
| 2023/07/20 | 1,280 | 1,288.5 | 1,275.5 | 1,276.5 | -12 | -0.9% | 461,900 |
| 2023/07/19 | 1,277 | 1,289.5 | 1,274.5 | 1,288.5 | +21 | +1.7% | 643,300 |
| 2023/07/18 | 1,257.5 | 1,270 | 1,251.5 | 1,267.5 | +18.5 | +1.5% | 829,600 |
| 2023/07/14 | 1,260 | 1,265 | 1,244 | 1,249 | -14 | -1.1% | 924,100 |
| 2023/07/13 | 1,260.5 | 1,276.5 | 1,250.5 | 1,263 | +7.5 | +0.6% | 824,200 |
| 2023/07/12 | 1,287.5 | 1,288.5 | 1,252 | 1,255.5 | -25 | -2% | 1,093,100 |
| 2023/07/11 | 1,300.5 | 1,309.5 | 1,277 | 1,280.5 | -15.5 | -1.2% | 1,004,400 |
| 2023/07/10 | 1,300.5 | 1,307 | 1,290 | 1,296 | -2 | -0.2% | 895,400 |
| 2023/07/07 | 1,301.5 | 1,310.5 | 1,286 | 1,298 | -17 | -1.3% | 1,153,100 |
| 2023/07/06 | 1,319 | 1,333 | 1,312.5 | 1,315 | -17.5 | -1.3% | 1,266,600 |
| 2023/07/05 | 1,315 | 1,346 | 1,312 | 1,332.5 | +13 | +1% | 1,441,400 |
| 2023/07/04 | 1,309 | 1,333.5 | 1,306.5 | 1,319.5 | +14 | +1.1% | 1,592,300 |
| 2023/07/03 | 1,293 | 1,315 | 1,290.5 | 1,305.5 | +19.5 | +1.5% | 1,223,700 |
| 2023/06/30 | 1,296 | 1,301.5 | 1,283.5 | 1,286 | -5 | -0.4% | 728,200 |
| 2023/06/29 | 1,312 | 1,314.5 | 1,284 | 1,291 | -8.5 | -0.7% | 2,829,300 |
| 2023/06/28 | 1,290 | 1,299.5 | 1,280.5 | 1,299.5 | +14.5 | +1.1% | 1,292,400 |
| 2023/06/27 | 1,300 | 1,303.5 | 1,275.5 | 1,285 | -5 | -0.4% | 1,038,800 |
| 2023/06/26 | 1,292.5 | 1,305 | 1,283 | 1,290 | +18 | +1.4% | 942,700 |
| 2023/06/23 | 1,286 | 1,294 | 1,265 | 1,272 | -14.5 | -1.1% | 690,400 |
| 2023/06/22 | 1,285.5 | 1,300 | 1,283 | 1,286.5 | -5.5 | -0.4% | 704,700 |
| 2023/06/21 | 1,269.5 | 1,294 | 1,262 | 1,292 | +24.5 | +1.9% | 841,300 |
| 2023/06/20 | 1,270 | 1,275 | 1,260.5 | 1,267.5 | -7.5 | -0.6% | 902,300 |
| 2023/06/19 | 1,304 | 1,312.5 | 1,273 | 1,275 | -8.5 | -0.7% | 1,361,000 |
| 2023/06/16 | 1,279 | 1,286 | 1,273 | 1,283.5 | -7.5 | -0.6% | 1,519,700 |
| 2023/06/15 | 1,297.5 | 1,297.5 | 1,279 | 1,291 | -1.5 | -0.1% | 1,267,800 |
| 2023/06/14 | 1,277.5 | 1,298 | 1,272.5 | 1,292.5 | +37 | +2.9% | 1,986,600 |
| 2023/06/13 | 1,238 | 1,268 | 1,232.5 | 1,255.5 | +32.5 | +2.7% | 2,574,300 |
| 2023/06/12 | 1,215 | 1,229 | 1,208 | 1,223 | +17.5 | +1.5% | 956,100 |
| 2023/06/09 | 1,200.5 | 1,211 | 1,199 | 1,205.5 | +7.5 | +0.6% | 1,041,900 |
| 2023/06/08 | 1,211 | 1,212 | 1,193.5 | 1,198 | -8.5 | -0.7% | 909,900 |
| 2023/06/07 | 1,231 | 1,235 | 1,201 | 1,206.5 | -21 | -1.7% | 1,144,600 |
| 2023/06/06 | 1,200 | 1,228 | 1,192 | 1,227.5 | +14 | +1.2% | 892,500 |
| 2023/06/05 | 1,210 | 1,220.5 | 1,205 | 1,213.5 | +27.5 | +2.3% | 1,023,900 |
| 2023/06/02 | 1,180 | 1,189 | 1,171 | 1,186 | +19 | +1.6% | 800,600 |
| 2023/06/01 | 1,175 | 1,180 | 1,164 | 1,167 | -17 | -1.4% | 819,600 |
| 2023/05/31 | 1,174 | 1,190 | 1,167 | 1,184 | +5 | +0.4% | 1,492,700 |
| 2023/05/30 | 1,180 | 1,184 | 1,170 | 1,179 | -22 | -1.8% | 810,900 |
| 2023/05/29 | 1,182 | 1,206 | 1,182 | 1,201 | +27 | +2.3% | 1,092,000 |
| 2023/05/26 | 1,178 | 1,187 | 1,171 | 1,174 | -17 | -1.4% | 766,400 |
| 2023/05/25 | 1,173 | 1,200 | 1,167 | 1,191 | +18 | +1.5% | 1,146,800 |
| 2023/05/24 | 1,167 | 1,177 | 1,162 | 1,173 | +3 | +0.3% | 682,900 |
| 2023/05/23 | 1,174 | 1,177 | 1,158 | 1,170 | -1 | -0.1% | 909,300 |
| 2023/05/22 | 1,170 | 1,174 | 1,162 | 1,171 | -4 | -0.3% | 880,500 |
| 2023/05/19 | 1,176 | 1,180 | 1,159 | 1,175 | -11 | -0.9% | 1,679,300 |
| 2023/05/18 | 1,189 | 1,189 | 1,172 | 1,186 | -1 | -0.1% | 1,069,400 |
| 2023/05/17 | 1,172 | 1,189 | 1,161 | 1,187 | +19 | +1.6% | 1,246,900 |
| 2023/05/16 | 1,146 | 1,169 | 1,142 | 1,168 | +32 | +2.8% | 1,202,200 |
| 2023/05/15 | 1,140 | 1,150 | 1,129 | 1,136 | -2 | -0.2% | 1,172,400 |
201～
250
件表示中 / 3458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 | 161,700円 | +9.3% | -2.0% | 3.40% | 7.69倍 | 1.24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 |
| 日 油 | 205,300円 | +4.4% | -8.7% | 1.95% | 14.87倍 | 1.85倍 |
|
油脂・石油化学品や化成品等を広く展開。狙った患部に薬物を届けるＤＤＳ製剤原料が成長中 |
| 関西ペ | 219,500円 | +8.5% | +4.0% | 2.00% | 11.45倍 | 1.48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 |
| 小林製薬 | 560,100円 | - | - | 1.84% | - | 2.04倍 |
|
家庭用品製造販売が主軸。芳香消臭剤首位。医薬品、健康食品などでのニッチ製品開発に定評 |
| 住友ベ | 440,000円 | +7.6% | -1.6% | 2.05% | 17.07倍 | 1.36倍 |
|
住友系の樹脂加工大手。半導体向け封止材料で世界首位。車向けの高機能樹脂や医療関連製品も |
市場注目の銘柄
チャート関連のコラム
