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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,165 | 1,175 | 1,137 | 1,138 | -10 | -0.9% | 2,561,100 |
2023/05/11 | 1,090 | 1,180 | 1,069 | 1,148 | +54 | +4.9% | 5,022,100 |
2023/05/10 | 1,105 | 1,108 | 1,092 | 1,094 | -16 | -1.4% | 771,600 |
2023/05/09 | 1,105 | 1,117 | 1,095 | 1,110 | +18 | +1.6% | 947,800 |
2023/05/08 | 1,077 | 1,095 | 1,074 | 1,092 | +2 | +0.2% | 1,063,600 |
2023/05/02 | 1,098 | 1,101 | 1,082 | 1,090 | -14 | -1.3% | 857,600 |
2023/05/01 | 1,084 | 1,106 | 1,083 | 1,104 | +36 | +3.4% | 1,282,500 |
2023/04/28 | 1,059 | 1,071 | 1,055 | 1,068 | +11 | +1% | 910,600 |
2023/04/27 | 1,030 | 1,061 | 1,029 | 1,057 | +24 | +2.3% | 1,143,200 |
2023/04/26 | 1,046 | 1,050 | 1,033 | 1,033 | -12 | -1.1% | 904,200 |
2023/04/25 | 1,050 | 1,058 | 1,043 | 1,045 | +7 | +0.7% | 1,010,700 |
2023/04/24 | 1,041 | 1,044 | 1,033 | 1,038 | +3 | +0.3% | 511,700 |
2023/04/21 | 1,031 | 1,039 | 1,029 | 1,035 | +6 | +0.6% | 662,100 |
2023/04/20 | 1,024 | 1,034 | 1,022 | 1,029 | +4 | +0.4% | 464,200 |
2023/04/19 | 1,028 | 1,028 | 1,016 | 1,025 | +1 | +0.1% | 525,200 |
2023/04/18 | 1,017 | 1,033 | 1,017 | 1,024 | +7 | +0.7% | 749,100 |
2023/04/17 | 1,011 | 1,020 | 1,008 | 1,017 | +12 | +1.2% | 523,200 |
2023/04/14 | 1,007 | 1,011 | 1,001 | 1,005 | +7 | +0.7% | 684,600 |
2023/04/13 | 996 | 1,000 | 991 | 998 | -3 | -0.3% | 600,600 |
2023/04/12 | 1,000 | 1,013 | 999 | 1,001 | +12 | +1.2% | 742,300 |
2023/04/11 | 995 | 995 | 983 | 989 | +9 | +0.9% | 541,000 |
2023/04/10 | 986 | 989 | 975 | 980 | +6 | +0.6% | 614,400 |
2023/04/07 | 969 | 979 | 965 | 974 | +8 | +0.8% | 755,100 |
2023/04/06 | 975 | 975 | 963 | 966 | -17 | -1.7% | 927,700 |
2023/04/05 | 996 | 998 | 980 | 983 | -30 | -3% | 941,400 |
2023/04/04 | 1,013 | 1,030 | 1,006 | 1,013 | +7 | +0.7% | 1,250,800 |
2023/04/03 | 1,002 | 1,006 | 989 | 1,006 | +6 | +0.6% | 1,684,500 |
2023/03/31 | 998 | 1,009 | 993 | 1,000 | +6 | +0.6% | 1,049,400 |
2023/03/30 | 995 | 1,002 | 985 | 994 | -17 | -1.7% | 1,017,000 |
2023/03/29 | 1,015 | 1,017 | 1,000 | 1,011 | +11 | +1.1% | 1,558,300 |
2023/03/28 | 980 | 1,004 | 973 | 1,000 | +28 | +2.9% | 1,323,500 |
2023/03/27 | 980 | 980 | 966 | 972 | +2 | +0.2% | 858,800 |
2023/03/24 | 970 | 977 | 964 | 970 | -4 | -0.4% | 502,600 |
2023/03/23 | 961 | 979 | 957 | 974 | +1 | +0.1% | 886,600 |
2023/03/22 | 986 | 987 | 964 | 973 | +2 | +0.2% | 982,800 |
2023/03/20 | 967 | 982 | 965 | 971 | -11 | -1.1% | 976,000 |
2023/03/17 | 982 | 989 | 971 | 982 | -2 | -0.2% | 1,425,700 |
2023/03/16 | 969 | 987 | 961 | 984 | -30 | -3% | 1,302,200 |
2023/03/15 | 1,018 | 1,023 | 1,006 | 1,014 | +16 | +1.6% | 1,115,300 |
2023/03/14 | 1,011 | 1,012 | 984 | 998 | -33 | -3.2% | 1,100,200 |
2023/03/13 | 1,050 | 1,052 | 1,021 | 1,031 | -33 | -3.1% | 1,195,200 |
2023/03/10 | 1,045 | 1,067 | 1,038 | 1,064 | +39 | +3.8% | 2,017,000 |
2023/03/09 | 1,030 | 1,035 | 1,024 | 1,025 | +6 | +0.6% | 770,400 |
2023/03/08 | 1,025 | 1,029 | 1,010 | 1,019 | -2 | -0.2% | 1,019,500 |
2023/03/07 | 1,017 | 1,032 | 1,016 | 1,021 | +8 | +0.8% | 1,085,700 |
2023/03/06 | 1,017 | 1,022 | 1,009 | 1,013 | -5 | -0.5% | 861,400 |
2023/03/03 | 998 | 1,026 | 993 | 1,018 | +24 | +2.4% | 1,650,700 |
2023/03/02 | 1,005 | 1,009 | 990 | 994 | +34 | +3.5% | 2,054,100 |
2023/03/01 | 946 | 961 | 946 | 960 | +15 | +1.6% | 1,135,000 |
2023/02/28 | 951 | 955 | 942 | 945 | -8 | -0.8% | 1,251,200 |
251~
300
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