4202: ダイセル(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 544,130百万円
単元株式 100
PER/PBR/配当 16.76 / 1.62 / 21(1.41%)
権利/配当落日 16/03/29 / 15/12/02
年初来高/安 1,827.0(16/01/04) / 1,402.0(16/03/01)
上場来高/安 1,922.0(15/11/09) / 38.0(71/08)
信用買/売 818,700 / 19,500 (41.98)
株式分割情報
1985/03/27 分割: 1株 -> 1.1株
1984/03/28 分割: 1株 -> 1.1株

株価時系列データ(日足)
2019/10/11 935.0 937.0 928.0 930.0 986800
2019/10/10 913.0 923.0 903.0 923.0 1209300
2019/10/09 907.0 908.0 896.0 905.0 1279700
2019/10/08 912.0 922.0 911.0 916.0 1066800
2019/10/07 903.0 910.0 899.0 907.0 1357700
2019/10/04 901.0 902.0 890.0 898.0 1387500
2019/10/03 892.0 906.0 889.0 900.0 1414300
2019/10/02 915.0 924.0 912.0 919.0 1609400
2019/10/01 920.0 931.0 920.0 928.0 1079000
2019/09/30 904.0 918.0 902.0 913.0 1870900
2019/09/27 909.0 917.0 900.0 912.0 2299400
2019/09/26 932.0 940.0 917.0 922.0 1453700
2019/09/25 923.0 923.0 911.0 917.0 1261900
2019/09/24 909.0 918.0 906.0 913.0 1161300
2019/09/20 915.0 920.0 901.0 908.0 1819700
2019/09/19 900.0 913.0 894.0 907.0 1600200
2019/09/18 898.0 901.0 885.0 893.0 1178300
2019/09/17 910.0 910.0 890.0 905.0 1322600
2019/09/13 910.0 912.0 890.0 906.0 1854400
2019/09/12 910.0 913.0 889.0 896.0 1430900
2019/09/11 889.0 897.0 885.0 890.0 1585800
2019/09/10 860.0 875.0 856.0 874.0 904100
2019/09/09 839.0 848.0 838.0 848.0 945500
2019/09/06 846.0 848.0 839.0 842.0 793400
2019/09/05 829.0 849.0 827.0 841.0 811400
2019/09/04 819.0 823.0 809.0 818.0 1118100
2019/09/03 824.0 833.0 824.0 827.0 828600
2019/09/02 831.0 833.0 815.0 822.0 948600
2019/08/30 824.0 828.0 817.0 821.0 1211300
2019/08/29 810.0 818.0 805.0 814.0 1122500
2019/08/28 799.0 808.0 798.0 801.0 1370900
2019/08/27 788.0 802.0 787.0 800.0 1994800
2019/08/26 772.0 783.0 771.0 779.0 902800
2019/08/23 802.0 808.0 800.0 805.0 1316000
2019/08/22 798.0 798.0 789.0 795.0 841800
2019/08/21 795.0 806.0 795.0 800.0 1212400
2019/08/20 792.0 819.0 792.0 817.0 1315100
2019/08/19 814.0 822.0 804.0 813.0 1059700
2019/08/16 794.0 805.0 792.0 802.0 1070600
2019/08/15 796.0 806.0 787.0 804.0 2093200
2019/08/14 823.0 833.0 819.0 825.0 1428200
2019/08/13 822.0 824.0 806.0 815.0 1222200
2019/08/09 833.0 842.0 823.0 830.0 1033600
2019/08/08 843.0 843.0 815.0 830.0 1600100
2019/08/07 862.0 863.0 838.0 843.0 1822800
2019/08/06 851.0 880.0 849.0 876.0 1384100
2019/08/05 885.0 890.0 867.0 878.0 1058800
2019/08/02 892.0 905.0 889.0 896.0 1928000
2019/08/01 901.0 934.0 882.0 922.0 1942900
2019/07/31 925.0 941.0 923.0 926.0 1989600
2019/07/30 914.0 934.0 914.0 929.0 2584600
2019/07/29 927.0 934.0 920.0 928.0 1621300
2019/07/26 945.0 950.0 933.0 936.0 1257200
2019/07/25 954.0 964.0 952.0 956.0 2077500
2019/07/24 948.0 957.0 944.0 945.0 1149500
2019/07/23 921.0 940.0 915.0 940.0 1114000
2019/07/22 922.0 934.0 920.0 925.0 782700
2019/07/19 893.0 925.0 892.0 922.0 923000
2019/07/18 925.0 930.0 897.0 899.0 1098900
2019/07/17 931.0 948.0 928.0 933.0 1058200
2019/07/16 941.0 950.0 933.0 937.0 931000
2019/07/12 942.0 948.0 938.0 946.0 945800
2019/07/11 931.0 953.0 930.0 947.0 1356200
2019/07/10 928.0 939.0 921.0 934.0 1786800