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 |
|---|---|---|---|---|---|---|---|
| 2023/08/17 | 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 |
| 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 |
401～
450
件表示中 / 3675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 | 115,100円 | +7.5% | -12.3% | 5.21% | 5.99倍 | 0.81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 | 566,700円 | +4.1% | -4.4% | 2.47% | 23.43倍 | 1.19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 |
| ニフコ | 327,700円 | -5.6% | -1.3% | 2.29% | 9.45倍 | 1.19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 | 134,900円 | +9.1% | +11.5% | 5.19% | 11.33倍 | 0.71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 |
| ポーラオルＨＤ | 123,500円 | +2.1% | -8.6% | 4.21% | 32.15倍 | 1.66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
