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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,213 | 1,244.5 | 1,210.5 | 1,241 | +24 | +2% | 946,300 |
| 2023/08/31 | 1,192 | 1,224.5 | 1,191.5 | 1,217 | +28 | +2.4% | 1,982,800 |
| 2023/08/30 | 1,184 | 1,196.5 | 1,181.5 | 1,189 | +13 | +1.1% | 715,300 |
| 2023/08/29 | 1,175 | 1,179.5 | 1,170 | 1,176 | +1.5 | +0.1% | 519,000 |
| 2023/08/28 | 1,157.5 | 1,174.5 | 1,155.5 | 1,174.5 | +24.5 | +2.1% | 512,000 |
| 2023/08/25 | 1,144 | 1,157 | 1,144 | 1,150 | -6.5 | -0.6% | 709,100 |
| 2023/08/24 | 1,155 | 1,163.5 | 1,152 | 1,156.5 | -1 | -0.1% | 616,400 |
| 2023/08/23 | 1,140 | 1,158.5 | 1,136.5 | 1,157.5 | +2.5 | +0.2% | 913,300 |
| 2023/08/22 | 1,154 | 1,161.5 | 1,149.5 | 1,155 | +8.5 | +0.7% | 711,400 |
| 2023/08/21 | 1,151.5 | 1,155 | 1,140 | 1,146.5 | -4.5 | -0.4% | 625,400 |
| 2023/08/18 | 1,142.5 | 1,160.5 | 1,142 | 1,151 | -5.5 | -0.5% | 1,166,400 |
| 2023/08/17 | 1,151.5 | 1,158 | 1,138.5 | 1,156.5 | -10 | -0.9% | 951,200 |
| 2023/08/16 | 1,168.5 | 1,185 | 1,164 | 1,166.5 | -15 | -1.3% | 848,900 |
| 2023/08/15 | 1,188 | 1,193.5 | 1,179 | 1,181.5 | -4.5 | -0.4% | 841,600 |
| 2023/08/14 | 1,208 | 1,213.5 | 1,180 | 1,186 | -30.5 | -2.5% | 1,049,800 |
| 2023/08/10 | 1,192 | 1,225 | 1,190 | 1,216.5 | +3 | +0.2% | 1,031,000 |
| 2023/08/09 | 1,212 | 1,217.5 | 1,202 | 1,213.5 | -5.5 | -0.5% | 798,400 |
| 2023/08/08 | 1,225 | 1,233.5 | 1,209 | 1,219 | -6 | -0.5% | 1,004,000 |
| 2023/08/07 | 1,209.5 | 1,231 | 1,203 | 1,225 | +14.5 | +1.2% | 1,609,000 |
| 2023/08/04 | 1,196.5 | 1,234 | 1,187 | 1,210.5 | +44 | +3.8% | 2,846,200 |
| 2023/08/03 | 1,300 | 1,300 | 1,126 | 1,166.5 | -142 | -10.9% | 5,236,900 |
| 2023/08/02 | 1,303 | 1,326.5 | 1,300 | 1,308.5 | -10.5 | -0.8% | 1,103,900 |
| 2023/08/01 | 1,326 | 1,327.5 | 1,313.5 | 1,319 | +3 | +0.2% | 764,200 |
| 2023/07/31 | 1,305.5 | 1,317 | 1,299 | 1,316 | +30 | +2.3% | 1,308,000 |
| 2023/07/28 | 1,274 | 1,293 | 1,268.5 | 1,286 | -3.5 | -0.3% | 1,244,500 |
| 2023/07/27 | 1,284 | 1,291 | 1,271.5 | 1,289.5 | +1 | +0.1% | 508,200 |
| 2023/07/26 | 1,292 | 1,293.5 | 1,284 | 1,288.5 | -1.5 | -0.1% | 704,600 |
| 2023/07/25 | 1,290 | 1,296 | 1,285 | 1,290 | -4.5 | -0.3% | 787,900 |
| 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 |
301～
350
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
