4202 ダイセル 東証1 15:00
1,320円
前日比
+20 (+1.54%)
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
12.2 1.16 2.42 1.25
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)
17/12/18 1,312 1,323 1,302 1,320 +20 +1.5 1,299,300

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/12/15 1,301 1,312 1,294 1,300 -6 -0.5 2,329,300
17/12/14 1,298 1,317 1,296 1,306 +1 +0.1 1,589,800
17/12/13 1,334 1,334 1,303 1,305 -29 -2.2 1,774,200
17/12/12 1,355 1,355 1,326 1,334 -22 -1.6 1,500,900
17/12/11 1,352 1,356 1,343 1,356 +12 +0.9 1,023,600
17/12/08 1,336 1,359 1,336 1,344 +14 +1.1 1,600,300
17/12/07 1,325 1,337 1,320 1,330 +4 +0.3 1,311,400
17/12/06 1,347 1,360 1,323 1,326 -21 -1.6 1,695,900
17/12/05 1,328 1,349 1,327 1,347 +12 +0.9 1,414,100
17/12/04 1,330 1,340 1,325 1,335 +13 +1.0 1,075,400
17/12/01 1,337 1,341 1,312 1,322 -9 -0.7 2,073,500
17/11/30 1,315 1,334 1,309 1,331 +18 +1.4 4,800,400
17/11/29 1,331 1,332 1,304 1,313 -11 -0.8 1,966,700
17/11/28 1,314 1,339 1,309 1,324 +18 +1.4 1,712,800
17/11/27 1,295 1,315 1,295 1,306 +11 +0.8 1,703,100
17/11/24 1,312 1,316 1,290 1,295 -32 -2.4 2,307,900
17/11/22 1,336 1,343 1,323 1,327 -1 -0.1 1,274,800
17/11/21 1,310 1,338 1,310 1,328 +29 +2.2 1,822,400
17/11/20 1,288 1,305 1,282 1,299 +6 +0.5 1,359,400
17/11/17 1,294 1,303 1,287 1,293 +2 +0.2 1,787,600
17/11/16 1,271 1,298 1,266 1,291 +11 +0.9 1,436,000
17/11/15 1,299 1,301 1,274 1,280 -30 -2.3 2,235,600
17/11/14 1,295 1,318 1,295 1,310 +18 +1.4 2,142,300
17/11/13 1,301 1,303 1,287 1,292 -12 -0.9 2,066,000
17/11/10 1,292 1,322 1,291 1,304 +10 +0.8 2,489,300
17/11/09 1,299 1,316 1,282 1,294 +4 +0.3 2,080,100
17/11/08 1,277 1,293 1,272 1,290 +5 +0.4 2,392,600
17/11/07 1,273 1,285 1,264 1,285 +9 +0.7 2,070,800
17/11/06 1,304 1,309 1,270 1,276 -23 -1.8 2,733,600

日経平均