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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 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 |
| 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 |
351～
400
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
