4202 ダイセル 東証1 14:02
1,351円
前日比
+42 (+3.21%)
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
12.6 1.27 2.37 9.90
年初来高値: 1,437 (17/02/22)
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)
17/06/27 1,317 1,356 1,315 1,350 +41 +3.1 1,981,000

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/06/26 1,292 1,323 1,288 1,309 +18 +1.4 1,389,000
17/06/23 1,291 1,297 1,286 1,291 +9 +0.7 1,188,900
17/06/22 1,279 1,286 1,274 1,282 +7 +0.5 1,064,700
17/06/21 1,283 1,297 1,273 1,275 -10 -0.8 1,312,800
17/06/20 1,268 1,291 1,266 1,285 +32 +2.6 1,615,600
17/06/19 1,280 1,281 1,251 1,253 -27 -2.1 1,970,200
17/06/16 1,266 1,314 1,264 1,280 +32 +2.6 3,234,700
17/06/15 1,254 1,260 1,242 1,248 -13 -1.0 1,178,200
17/06/14 1,268 1,274 1,257 1,261 +1 +0.1 1,294,500
17/06/13 1,269 1,270 1,254 1,260 0 0.0 1,382,200
17/06/12 1,253 1,278 1,253 1,260 +5 +0.4 1,527,600
17/06/09 1,255 1,268 1,242 1,255 -7 -0.6 2,858,500
17/06/08 1,291 1,292 1,260 1,262 -23 -1.8 2,032,200
17/06/07 1,290 1,299 1,280 1,285 0 0.0 1,886,200
17/06/06 1,303 1,305 1,280 1,285 -42 -3.2 2,026,200
17/06/05 1,335 1,348 1,324 1,327 -16 -1.2 1,801,500
17/06/02 1,325 1,347 1,317 1,343 +27 +2.1 1,247,200
17/06/01 1,315 1,320 1,302 1,316 +5 +0.4 1,286,000
17/05/31 1,313 1,317 1,300 1,311 -10 -0.8 1,781,500
17/05/30 1,296 1,323 1,292 1,321 +30 +2.3 997,200
17/05/29 1,313 1,313 1,290 1,291 -14 -1.1 1,064,300
17/05/26 1,320 1,320 1,293 1,305 -14 -1.1 1,420,800
17/05/25 1,339 1,339 1,316 1,319 -20 -1.5 2,007,900
17/05/24 1,345 1,349 1,336 1,339 +14 +1.1 1,705,800
17/05/23 1,322 1,330 1,320 1,325 +7 +0.5 1,237,700
17/05/22 1,332 1,346 1,311 1,318 +2 +0.2 1,732,900
17/05/19 1,310 1,322 1,303 1,316 +6 +0.5 1,206,400
17/05/18 1,322 1,325 1,307 1,310 -28 -2.1 1,612,300
17/05/17 1,362 1,367 1,336 1,338 -28 -2.0 1,821,600

日経平均