4202 ダイセル 東証1 15:00
1,319円
前日比
+10 (+0.76%)
比較される銘柄: クラレDIC宇部興
業績: 今期予想
化学
単位 100株
PER PBR 利回り 信用倍率
12.7 1.36 1.97 2.78
年初来高値: 1,827 (16/01/04)
年初来安値: 982 (16/07/08)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
16/12/09 1,320 1,328 1,307 1,319 +10 +0.8 1,732,300

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
16/12/08 1,289 1,309 1,269 1,309 +26 +2.0 2,078,500
16/12/07 1,265 1,290 1,265 1,283 +21 +1.7 1,473,200
16/12/06 1,230 1,269 1,230 1,262 +34 +2.8 1,814,500
16/12/05 1,210 1,231 1,199 1,228 +1 +0.1 2,905,200
16/12/02 1,250 1,262 1,206 1,227 -37 -2.9 3,696,200
16/12/01 1,280 1,281 1,244 1,264 +4 +0.3 3,136,600
16/11/30 1,311 1,312 1,253 1,260 -51 -3.9 4,822,200
16/11/29 1,329 1,330 1,299 1,311 -37 -2.7 2,572,600
16/11/28 1,333 1,352 1,322 1,348 -2 -0.1 1,673,000
16/11/25 1,328 1,375 1,327 1,350 +35 +2.7 2,229,200
16/11/24 1,326 1,327 1,301 1,315 +12 +0.9 1,348,800
16/11/22 1,284 1,309 1,283 1,303 +17 +1.3 1,154,700
16/11/21 1,278 1,291 1,266 1,286 +14 +1.1 1,354,200
16/11/18 1,285 1,292 1,272 1,272 +11 +0.9 2,088,700
16/11/17 1,273 1,279 1,248 1,261 -12 -0.9 2,566,300
16/11/16 1,256 1,277 1,249 1,273 +31 +2.5 1,970,100
16/11/15 1,261 1,264 1,228 1,242 -26 -2.1 1,834,200
16/11/14 1,234 1,277 1,233 1,268 +38 +3.1 2,052,600
16/11/11 1,230 1,262 1,227 1,230 +2 +0.2 2,183,700
16/11/10 1,251 1,265 1,222 1,228 +64 +5.5 2,786,300
16/11/09 1,225 1,252 1,134 1,164 -51 -4.2 3,730,400
16/11/08 1,171 1,243 1,170 1,215 +66 +5.7 4,414,100
16/11/07 1,141 1,177 1,140 1,149 +34 +3.0 3,873,700
16/11/04 1,177 1,199 1,101 1,115 -242 -17.8 8,213,600
16/11/02 1,350 1,375 1,340 1,357 +10 +0.7 2,674,600
16/11/01 1,373 1,375 1,334 1,347 -37 -2.7 2,162,400
16/10/31 1,371 1,389 1,325 1,384 +10 +0.7 2,087,400
16/10/28 1,367 1,376 1,360 1,374 +6 +0.4 1,007,400
16/10/27 1,377 1,388 1,362 1,368 0 0.0 1,747,800

日経平均