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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,300 | 1,323 | 1,298 | 1,317 | +6 | +0.5% | 1,205,000 |
| 2014/11/12 | 1,327 | 1,335 | 1,307 | 1,311 | -5 | -0.4% | 1,550,000 |
| 2014/11/11 | 1,298 | 1,323 | 1,288 | 1,316 | +23 | +1.8% | 1,536,000 |
| 2014/11/10 | 1,299 | 1,300 | 1,279 | 1,293 | -1 | -0.1% | 1,626,000 |
| 2014/11/07 | 1,263 | 1,299 | 1,261 | 1,294 | +40 | +3.2% | 2,495,000 |
| 2014/11/06 | 1,285 | 1,296 | 1,228 | 1,254 | -25 | -2% | 3,763,000 |
| 2014/11/05 | 1,276 | 1,281 | 1,243 | 1,279 | -4 | -0.3% | 2,509,000 |
| 2014/11/04 | 1,336 | 1,336 | 1,279 | 1,283 | +7 | +0.5% | 2,859,000 |
| 2014/10/31 | 1,248 | 1,281 | 1,236 | 1,276 | +36 | +2.9% | 2,012,000 |
| 2014/10/30 | 1,245 | 1,250 | 1,227 | 1,240 | +5 | +0.4% | 2,579,000 |
| 2014/10/29 | 1,207 | 1,235 | 1,202 | 1,235 | +40 | +3.3% | 1,405,000 |
| 2014/10/28 | 1,199 | 1,205 | 1,187 | 1,195 | -12 | -1% | 644,000 |
| 2014/10/27 | 1,210 | 1,212 | 1,194 | 1,207 | +9 | +0.8% | 1,134,000 |
| 2014/10/24 | 1,215 | 1,234 | 1,186 | 1,198 | +18 | +1.5% | 1,914,000 |
| 2014/10/23 | 1,155 | 1,182 | 1,147 | 1,180 | +31 | +2.7% | 1,616,000 |
| 2014/10/22 | 1,135 | 1,153 | 1,135 | 1,149 | +39 | +3.5% | 841,000 |
| 2014/10/21 | 1,128 | 1,136 | 1,105 | 1,110 | -22 | -1.9% | 1,261,000 |
| 2014/10/20 | 1,118 | 1,135 | 1,106 | 1,132 | +45 | +4.1% | 1,160,000 |
| 2014/10/17 | 1,104 | 1,113 | 1,086 | 1,087 | -14 | -1.3% | 1,552,000 |
| 2014/10/16 | 1,092 | 1,114 | 1,087 | 1,101 | -19 | -1.7% | 1,316,000 |
| 2014/10/15 | 1,109 | 1,137 | 1,103 | 1,120 | +17 | +1.5% | 1,606,000 |
| 2014/10/14 | 1,098 | 1,115 | 1,098 | 1,103 | -20 | -1.8% | 1,134,000 |
| 2014/10/10 | 1,126 | 1,145 | 1,112 | 1,123 | -30 | -2.6% | 1,183,000 |
| 2014/10/09 | 1,183 | 1,183 | 1,151 | 1,153 | -27 | -2.3% | 1,297,000 |
| 2014/10/08 | 1,169 | 1,189 | 1,163 | 1,180 | -13 | -1.1% | 1,337,000 |
| 2014/10/07 | 1,200 | 1,208 | 1,189 | 1,193 | +2 | +0.2% | 1,291,000 |
| 2014/10/06 | 1,185 | 1,198 | 1,178 | 1,191 | +29 | +2.5% | 948,000 |
| 2014/10/03 | 1,148 | 1,163 | 1,142 | 1,162 | +11 | +1% | 897,000 |
| 2014/10/02 | 1,181 | 1,181 | 1,148 | 1,151 | -39 | -3.3% | 1,495,000 |
| 2014/10/01 | 1,191 | 1,198 | 1,185 | 1,190 | -1 | -0.1% | 733,000 |
| 2014/09/30 | 1,203 | 1,211 | 1,180 | 1,191 | -15 | -1.2% | 1,095,000 |
| 2014/09/29 | 1,201 | 1,211 | 1,196 | 1,206 | +13 | +1.1% | 711,000 |
| 2014/09/26 | 1,181 | 1,198 | 1,181 | 1,193 | -16 | -1.3% | 1,073,000 |
| 2014/09/25 | 1,177 | 1,209 | 1,176 | 1,209 | +39 | +3.3% | 1,515,000 |
| 2014/09/24 | 1,159 | 1,173 | 1,156 | 1,170 | -7 | -0.6% | 1,396,000 |
| 2014/09/22 | 1,160 | 1,179 | 1,154 | 1,177 | +8 | +0.7% | 1,551,000 |
| 2014/09/19 | 1,161 | 1,173 | 1,154 | 1,169 | +7 | +0.6% | 1,089,000 |
| 2014/09/18 | 1,152 | 1,169 | 1,149 | 1,162 | +18 | +1.6% | 831,000 |
| 2014/09/17 | 1,150 | 1,157 | 1,143 | 1,144 | -2 | -0.2% | 751,000 |
| 2014/09/16 | 1,148 | 1,150 | 1,141 | 1,146 | -2 | -0.2% | 638,000 |
| 2014/09/12 | 1,150 | 1,152 | 1,142 | 1,148 | -4 | -0.3% | 1,410,000 |
| 2014/09/11 | 1,150 | 1,158 | 1,142 | 1,152 | +13 | +1.1% | 1,506,000 |
| 2014/09/10 | 1,130 | 1,140 | 1,129 | 1,139 | ±0 | ±0% | 910,000 |
| 2014/09/09 | 1,141 | 1,147 | 1,137 | 1,139 | ±0 | ±0% | 568,000 |
| 2014/09/08 | 1,145 | 1,145 | 1,130 | 1,139 | +4 | +0.4% | 1,079,000 |
| 2014/09/05 | 1,133 | 1,141 | 1,128 | 1,135 | +11 | +1% | 1,189,000 |
| 2014/09/04 | 1,141 | 1,147 | 1,117 | 1,124 | -21 | -1.8% | 1,790,000 |
| 2014/09/03 | 1,165 | 1,166 | 1,143 | 1,145 | -19 | -1.6% | 1,475,000 |
| 2014/09/02 | 1,168 | 1,172 | 1,151 | 1,164 | +8 | +0.7% | 962,000 |
| 2014/09/01 | 1,160 | 1,162 | 1,140 | 1,156 | +2 | +0.2% | 1,020,000 |
2451～
2500
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
