4202 ダイセル 東証1 15:00
1,371円
前日比
-18 (-1.30%)
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 2.33 1.27
決算発表予定日  2017/11/01
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)
17/10/19 1,380 1,381 1,367 1,371 -18 -1.3 1,316,700

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/10/18 1,353 1,390 1,350 1,389 +40 +3.0 2,131,300
17/10/17 1,330 1,351 1,328 1,349 +19 +1.4 1,412,400
17/10/16 1,321 1,336 1,317 1,330 +6 +0.5 1,038,100
17/10/13 1,332 1,334 1,318 1,324 -21 -1.6 1,744,100
17/10/12 1,350 1,356 1,345 1,345 +2 +0.1 1,091,300
17/10/11 1,348 1,350 1,338 1,343 -18 -1.3 1,638,100
17/10/10 1,350 1,364 1,341 1,361 +6 +0.4 1,499,200
17/10/06 1,365 1,373 1,352 1,355 -9 -0.7 1,386,300
17/10/05 1,378 1,383 1,358 1,364 -12 -0.9 943,600
17/10/04 1,372 1,379 1,364 1,376 +8 +0.6 1,098,200
17/10/03 1,366 1,368 1,353 1,368 +9 +0.7 994,600
17/10/02 1,362 1,367 1,354 1,359 +3 +0.2 1,024,600
17/09/29 1,364 1,365 1,351 1,356 -11 -0.8 1,433,600
17/09/28 1,360 1,369 1,350 1,367 +14 +1.0 1,099,800
17/09/27 1,342 1,354 1,332 1,353 +3 +0.2 673,900
17/09/26 1,344 1,357 1,337 1,350 0 0.0 1,029,400
17/09/25 1,364 1,375 1,343 1,350 -12 -0.9 1,090,600
17/09/22 1,374 1,375 1,353 1,362 -9 -0.7 824,300
17/09/21 1,373 1,377 1,363 1,371 +4 +0.3 1,235,000
17/09/20 1,380 1,382 1,366 1,367 -15 -1.1 1,427,600
17/09/19 1,384 1,390 1,374 1,382 +13 +0.9 1,136,900
17/09/15 1,365 1,369 1,353 1,369 +6 +0.4 1,561,400
17/09/14 1,359 1,375 1,354 1,363 +5 +0.4 964,500
17/09/13 1,373 1,377 1,357 1,358 -4 -0.3 1,250,000
17/09/12 1,369 1,379 1,358 1,362 +1 +0.1 948,600
17/09/11 1,362 1,374 1,355 1,361 +11 +0.8 748,700
17/09/08 1,361 1,369 1,347 1,350 -12 -0.9 1,129,300
17/09/07 1,357 1,366 1,352 1,362 +13 +1.0 1,006,100
17/09/06 1,337 1,352 1,335 1,349 +5 +0.4 1,189,000

日経平均