4202 ダイセル 東証1 13:13
1,425円
前日比
+13 (+0.92%)
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
13.7 1.37 1.82 2.29
昨年来高値: 1,827 (16/01/04)
昨年来安値: 982 (16/07/08)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/02/22 1,420 1,437 1,419 1,425 +13 +0.9 864,400

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/02/21 1,399 1,425 1,393 1,412 +11 +0.8 1,495,800
17/02/20 1,381 1,418 1,367 1,401 +18 +1.3 2,001,100
17/02/17 1,377 1,384 1,364 1,383 +7 +0.5 1,264,300
17/02/16 1,360 1,377 1,358 1,376 +10 +0.7 1,020,000
17/02/15 1,371 1,380 1,360 1,366 +4 +0.3 1,201,700
17/02/14 1,389 1,394 1,358 1,362 -13 -0.9 1,371,700
17/02/13 1,373 1,384 1,363 1,375 -6 -0.4 1,512,400
17/02/10 1,382 1,407 1,375 1,381 +25 +1.8 2,133,500
17/02/09 1,352 1,365 1,350 1,356 -8 -0.6 1,173,800
17/02/08 1,352 1,366 1,341 1,364 +4 +0.3 1,624,500
17/02/07 1,370 1,380 1,345 1,360 -3 -0.2 2,669,800
17/02/06 1,382 1,420 1,352 1,363 +46 +3.5 5,222,200
17/02/03 1,363 1,388 1,276 1,317 +74 +6.0 5,890,900
17/02/02 1,280 1,295 1,243 1,243 -15 -1.2 1,947,300
17/02/01 1,240 1,263 1,232 1,258 +6 +0.5 1,509,100
17/01/31 1,245 1,280 1,244 1,252 -7 -0.6 1,554,300
17/01/30 1,274 1,276 1,247 1,259 -25 -1.9 1,273,200
17/01/27 1,269 1,297 1,261 1,284 +20 +1.6 1,542,800
17/01/26 1,287 1,293 1,261 1,264 -7 -0.6 1,867,800
17/01/25 1,252 1,293 1,252 1,271 +41 +3.3 2,036,100
17/01/24 1,219 1,241 1,208 1,230 +3 +0.2 1,640,000
17/01/23 1,246 1,246 1,226 1,227 -35 -2.8 1,551,200
17/01/20 1,246 1,270 1,242 1,262 +7 +0.6 1,843,400
17/01/19 1,260 1,282 1,248 1,255 -4 -0.3 1,619,600
17/01/18 1,253 1,262 1,234 1,259 +6 +0.5 1,340,600
17/01/17 1,276 1,278 1,251 1,253 -28 -2.2 997,700
17/01/16 1,280 1,284 1,268 1,281 -8 -0.6 981,300
17/01/13 1,284 1,301 1,278 1,289 +7 +0.5 1,110,100
17/01/12 1,291 1,299 1,274 1,282 -19 -1.5 1,518,600

日経平均