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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 577 | 579 | 570 | 573 | -1 | -0.2% | 449,000 |
| 2010/10/15 | 570 | 580 | 567 | 574 | +6 | +1.1% | 1,084,000 |
| 2010/10/14 | 568 | 571 | 562 | 568 | +3 | +0.5% | 1,035,000 |
| 2010/10/13 | 561 | 569 | 557 | 565 | +11 | +2% | 806,000 |
| 2010/10/12 | 580 | 580 | 550 | 554 | -22 | -3.8% | 897,000 |
| 2010/10/08 | 572 | 585 | 572 | 576 | +8 | +1.4% | 1,033,000 |
| 2010/10/07 | 570 | 577 | 564 | 568 | -3 | -0.5% | 709,000 |
| 2010/10/06 | 559 | 571 | 554 | 571 | +12 | +2.1% | 1,258,000 |
| 2010/10/05 | 546 | 562 | 546 | 559 | +7 | +1.3% | 996,000 |
| 2010/10/04 | 560 | 562 | 550 | 552 | -5 | -0.9% | 767,000 |
| 2010/10/01 | 563 | 564 | 550 | 557 | -5 | -0.9% | 1,074,000 |
| 2010/09/30 | 582 | 585 | 561 | 562 | -14 | -2.4% | 1,246,000 |
| 2010/09/29 | 568 | 579 | 567 | 576 | +6 | +1.1% | 1,288,000 |
| 2010/09/28 | 569 | 574 | 564 | 570 | -2 | -0.3% | 694,000 |
| 2010/09/27 | 566 | 574 | 561 | 572 | +8 | +1.4% | 993,000 |
| 2010/09/24 | 566 | 576 | 561 | 564 | -14 | -2.4% | 1,840,000 |
| 2010/09/22 | 574 | 582 | 568 | 578 | -5 | -0.9% | 1,615,000 |
| 2010/09/21 | 588 | 597 | 581 | 583 | +4 | +0.7% | 2,096,000 |
| 2010/09/17 | 566 | 580 | 563 | 579 | +14 | +2.5% | 1,371,000 |
| 2010/09/16 | 570 | 573 | 558 | 565 | -1 | -0.2% | 797,000 |
| 2010/09/15 | 551 | 569 | 547 | 566 | +14 | +2.5% | 847,000 |
| 2010/09/14 | 557 | 558 | 548 | 552 | -8 | -1.4% | 1,262,000 |
| 2010/09/13 | 564 | 567 | 557 | 560 | -1 | -0.2% | 641,000 |
| 2010/09/10 | 562 | 568 | 557 | 561 | +9 | +1.6% | 1,471,000 |
| 2010/09/09 | 550 | 557 | 547 | 552 | +5 | +0.9% | 1,442,000 |
| 2010/09/08 | 541 | 549 | 541 | 547 | -3 | -0.5% | 1,107,000 |
| 2010/09/07 | 558 | 560 | 545 | 550 | -12 | -2.1% | 1,292,000 |
| 2010/09/06 | 549 | 563 | 546 | 562 | +23 | +4.3% | 2,109,000 |
| 2010/09/03 | 522 | 540 | 521 | 539 | +17 | +3.3% | 2,255,000 |
| 2010/09/02 | 524 | 527 | 512 | 522 | +3 | +0.6% | 1,585,000 |
| 2010/09/01 | 512 | 522 | 508 | 519 | +4 | +0.8% | 1,967,000 |
| 2010/08/31 | 527 | 530 | 514 | 515 | -21 | -3.9% | 1,283,000 |
| 2010/08/30 | 535 | 544 | 531 | 536 | +8 | +1.5% | 1,861,000 |
| 2010/08/27 | 509 | 530 | 508 | 528 | +12 | +2.3% | 2,406,000 |
| 2010/08/26 | 503 | 518 | 500 | 516 | +16 | +3.2% | 2,628,000 |
| 2010/08/25 | 504 | 510 | 494 | 500 | -5 | -1% | 2,753,000 |
| 2010/08/24 | 510 | 510 | 503 | 505 | -11 | -2.1% | 1,403,000 |
| 2010/08/23 | 520 | 521 | 512 | 516 | -11 | -2.1% | 2,111,000 |
| 2010/08/20 | 530 | 535 | 522 | 527 | -14 | -2.6% | 1,982,000 |
| 2010/08/19 | 544 | 545 | 537 | 541 | -2 | -0.4% | 1,431,000 |
| 2010/08/18 | 548 | 549 | 536 | 543 | +3 | +0.6% | 1,668,000 |
| 2010/08/17 | 537 | 557 | 534 | 540 | +2 | +0.4% | 2,901,000 |
| 2010/08/16 | 530 | 539 | 525 | 538 | -1 | -0.2% | 1,889,000 |
| 2010/08/13 | 535 | 546 | 527 | 539 | +4 | +0.7% | 2,691,000 |
| 2010/08/12 | 535 | 540 | 529 | 535 | -6 | -1.1% | 2,612,000 |
| 2010/08/11 | 573 | 577 | 536 | 541 | -42 | -7.2% | 4,723,000 |
| 2010/08/10 | 595 | 598 | 577 | 583 | -11 | -1.9% | 1,423,000 |
| 2010/08/09 | 587 | 597 | 585 | 594 | +5 | +0.8% | 1,593,000 |
| 2010/08/06 | 608 | 610 | 576 | 589 | -35 | -5.6% | 3,177,000 |
| 2010/08/05 | 615 | 626 | 614 | 624 | +18 | +3% | 1,267,000 |
3601～
3650
件表示中 / 3735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 | 121,600円 | +2.3% | -10.1% | 4.93% | 5.97倍 | 0.90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 |
| ニフコ | 338,900円 | -1.4% | -5.1% | 2.36% | 10.54倍 | 1.17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 |
| ゼオン | 152,300円 | -2.7% | -15.3% | 4.73% | 12.02倍 | 0.84倍 |
|
古河系。合成ゴム大手。タイヤ向けや各種特殊品を展開。合成ラテックス、高機能材料なども |
| ＡＤＥＫＡ | 281,700円 | +8.3% | +9.3% | 3.69% | 10.86倍 | 0.97倍 |
|
車向け樹脂添加剤や半導体の高誘電材料に強み。パン用加工油脂も。傘下に日本農薬。下期偏重 |
| ポーラオルＨＤ | 126,400円 | +2.1% | -8.6% | 4.11% | 32.91倍 | 1.70倍 |
|
化粧品４位。高級品のポーラ、通販のオルビスが２大ブランド。育成ブランド「ＴＨＲＥＥ」も |
市場注目の銘柄
チャート関連のコラム
