4202 ダイセル 東証1 15:00
1,368円
前日比
+2 (+0.15%)
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
12.8 1.27 2.34 2.09
年初来高値: 1,480 (17/07/14)
年初来安値: 1,208 (17/01/24)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/08/17 1,366 1,376 1,359 1,368 +2 +0.1 1,036,000

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/08/16 1,361 1,373 1,352 1,366 +7 +0.5 1,199,600
17/08/15 1,359 1,368 1,349 1,359 +13 +1.0 1,879,900
17/08/14 1,330 1,355 1,324 1,346 +3 +0.2 1,667,900
17/08/10 1,353 1,359 1,335 1,343 -12 -0.9 1,866,300
17/08/09 1,350 1,362 1,342 1,355 -11 -0.8 1,823,900
17/08/08 1,380 1,391 1,362 1,366 -14 -1.0 1,759,500
17/08/07 1,375 1,388 1,373 1,380 +11 +0.8 1,645,200
17/08/04 1,442 1,449 1,350 1,369 -89 -6.1 3,999,000
17/08/03 1,458 1,464 1,443 1,458 +6 +0.4 1,321,100
17/08/02 1,449 1,462 1,436 1,452 +6 +0.4 1,519,200
17/08/01 1,435 1,453 1,430 1,446 +7 +0.5 1,302,800
17/07/31 1,436 1,453 1,432 1,439 -7 -0.5 1,614,200
17/07/28 1,457 1,457 1,440 1,446 -19 -1.3 1,263,200
17/07/27 1,446 1,473 1,444 1,465 +17 +1.2 1,812,300
17/07/26 1,462 1,468 1,442 1,448 -1 -0.1 1,409,600
17/07/25 1,445 1,460 1,441 1,449 -6 -0.4 1,159,800
17/07/24 1,426 1,457 1,423 1,455 +7 +0.5 1,116,300
17/07/21 1,445 1,449 1,439 1,448 -14 -1.0 1,783,600
17/07/20 1,464 1,468 1,454 1,462 -5 -0.3 1,360,300
17/07/19 1,457 1,472 1,455 1,467 +1 +0.1 1,087,700
17/07/18 1,465 1,473 1,448 1,466 -9 -0.6 1,701,000
17/07/14 1,451 1,480 1,450 1,475 +27 +1.9 1,595,200
17/07/13 1,449 1,459 1,441 1,448 +2 +0.1 1,463,000
17/07/12 1,430 1,449 1,429 1,446 +15 +1.0 1,862,700
17/07/11 1,425 1,435 1,414 1,431 +9 +0.6 955,900
17/07/10 1,428 1,436 1,414 1,422 +9 +0.6 1,523,300
17/07/07 1,404 1,425 1,404 1,413 +4 +0.3 1,546,300
17/07/06 1,414 1,416 1,392 1,409 -15 -1.1 1,717,100
17/07/05 1,410 1,445 1,405 1,424 +27 +1.9 2,711,700

日経平均