デクセリアルズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/10/14 | 1,496 | 1,507 | 1,470 | 1,500 | +3 | +0.2% | 189,500 |
| 2015/10/13 | 1,482 | 1,514 | 1,481 | 1,497 | -16 | -1.1% | 166,400 |
| 2015/10/09 | 1,483 | 1,525 | 1,453 | 1,513 | +30 | +2% | 358,300 |
| 2015/10/08 | 1,510 | 1,515 | 1,481 | 1,483 | -27 | -1.8% | 204,000 |
| 2015/10/07 | 1,509 | 1,518 | 1,503 | 1,510 | +1 | +0.1% | 88,900 |
| 2015/10/06 | 1,530 | 1,534 | 1,502 | 1,509 | -18 | -1.2% | 179,800 |
| 2015/10/05 | 1,592 | 1,598 | 1,520 | 1,527 | -45 | -2.9% | 304,400 |
| 2015/10/02 | 1,614 | 1,630 | 1,562 | 1,572 | -31 | -1.9% | 252,200 |
| 2015/10/01 | 1,518 | 1,611 | 1,518 | 1,603 | +61 | +4% | 306,900 |
| 2015/09/30 | 1,554 | 1,555 | 1,492 | 1,542 | +13 | +0.9% | 293,600 |
| 2015/09/29 | 1,607 | 1,607 | 1,503 | 1,529 | -85 | -5.3% | 300,700 |
| 2015/09/28 | 1,643 | 1,643 | 1,605 | 1,614 | +24 | +1.5% | 403,800 |
| 2015/09/25 | 1,622 | 1,622 | 1,565 | 1,590 | -20 | -1.2% | 263,000 |
| 2015/09/24 | 1,605 | 1,625 | 1,603 | 1,610 | -21 | -1.3% | 165,700 |
| 2015/09/18 | 1,605 | 1,645 | 1,600 | 1,631 | -7 | -0.4% | 167,300 |
| 2015/09/17 | 1,628 | 1,640 | 1,617 | 1,638 | +38 | +2.4% | 306,400 |
| 2015/09/16 | 1,608 | 1,612 | 1,592 | 1,600 | -12 | -0.7% | 124,600 |
| 2015/09/15 | 1,614 | 1,631 | 1,605 | 1,612 | -2 | -0.1% | 104,700 |
| 2015/09/14 | 1,606 | 1,640 | 1,603 | 1,614 | +8 | +0.5% | 198,500 |
| 2015/09/11 | 1,645 | 1,645 | 1,601 | 1,606 | -57 | -3.4% | 278,500 |
| 2015/09/10 | 1,629 | 1,668 | 1,619 | 1,663 | +18 | +1.1% | 413,300 |
| 2015/09/09 | 1,628 | 1,654 | 1,602 | 1,645 | +97 | +6.3% | 385,800 |
| 2015/09/08 | 1,622 | 1,635 | 1,522 | 1,548 | -61 | -3.8% | 389,000 |
| 2015/09/07 | 1,615 | 1,622 | 1,572 | 1,609 | -29 | -1.8% | 380,100 |
| 2015/09/04 | 1,680 | 1,680 | 1,630 | 1,638 | -27 | -1.6% | 390,900 |
| 2015/09/03 | 1,710 | 1,710 | 1,649 | 1,665 | -50 | -2.9% | 667,500 |
| 2015/09/02 | 1,700 | 1,725 | 1,687 | 1,715 | +5 | +0.3% | 1,232,600 |
| 2015/09/01 | 1,750 | 1,790 | 1,674 | 1,710 | +35 | +2.1% | 3,403,400 |
| 2015/08/31 | 1,628 | 1,680 | 1,627 | 1,675 | +45 | +2.8% | 2,592,600 |
| 2015/08/28 | 1,599 | 1,632 | 1,592 | 1,630 | +47 | +3% | 1,881,600 |
| 2015/08/27 | 1,575 | 1,606 | 1,565 | 1,583 | +22 | +1.4% | 632,200 |
| 2015/08/26 | 1,491 | 1,578 | 1,491 | 1,561 | +70 | +4.7% | 519,600 |
| 2015/08/25 | 1,450 | 1,546 | 1,450 | 1,491 | -23 | -1.5% | 773,700 |
| 2015/08/24 | 1,555 | 1,571 | 1,502 | 1,514 | -97 | -6% | 832,500 |
| 2015/08/21 | 1,583 | 1,612 | 1,533 | 1,611 | -10 | -0.6% | 1,116,900 |
| 2015/08/20 | 1,620 | 1,635 | 1,616 | 1,621 | -11 | -0.7% | 349,000 |
| 2015/08/19 | 1,644 | 1,654 | 1,622 | 1,632 | +10 | +0.6% | 651,800 |
| 2015/08/18 | 1,650 | 1,682 | 1,582 | 1,622 | -23 | -1.4% | 1,022,600 |
| 2015/08/17 | 1,660 | 1,665 | 1,639 | 1,645 | -10 | -0.6% | 670,800 |
| 2015/08/14 | 1,632 | 1,656 | 1,622 | 1,655 | +22 | +1.3% | 1,069,700 |
| 2015/08/13 | 1,619 | 1,645 | 1,609 | 1,633 | +24 | +1.5% | 528,600 |
| 2015/08/12 | 1,630 | 1,648 | 1,579 | 1,609 | -34 | -2.1% | 972,200 |
| 2015/08/11 | 1,627 | 1,648 | 1,610 | 1,643 | +15 | +0.9% | 1,621,500 |
| 2015/08/10 | 1,581 | 1,634 | 1,576 | 1,628 | +60 | +3.8% | 2,402,100 |
| 2015/08/07 | 1,550 | 1,569 | 1,535 | 1,568 | +33 | +2.1% | 625,200 |
| 2015/08/06 | 1,556 | 1,565 | 1,535 | 1,535 | -25 | -1.6% | 672,100 |
| 2015/08/05 | 1,575 | 1,583 | 1,550 | 1,560 | -17 | -1.1% | 678,300 |
| 2015/08/04 | 1,545 | 1,578 | 1,540 | 1,577 | +30 | +1.9% | 722,800 |
| 2015/08/03 | 1,567 | 1,580 | 1,543 | 1,547 | -38 | -2.4% | 621,900 |
| 2015/07/31 | 1,600 | 1,601 | 1,546 | 1,585 | -18 | -1.1% | 1,277,400 |
2101～
2150
件表示中 / 2152件
類似銘柄と比較する
現在ご覧いただいている「デクセリアルス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| デクセリアルス | 654,700円 | +1.7% | - | 2.38% | 16.28倍 | 4.41倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
| 小林製薬 | 559,200円 | - | - | 1.84% | - | 2.03倍 |
|
家庭用品製造販売が主軸。芳香消臭剤首位。医薬品、健康食品などでのニッチ製品開発に定評 |
| 住友ベ | 440,800円 | +7.6% | -1.6% | 2.04% | 17.10倍 | 1.36倍 |
|
住友系の樹脂加工大手。半導体向け封止材料で世界首位。車向けの高機能樹脂や医療関連製品も |
| ニフコ | 369,600円 | -8.5% | -11.0% | 1.89% | 13.99倍 | 1.50倍 |
|
自動車用ファスナー（留め具）、プラスチック部品メーカー。独立系。高級ベッド「シモンズ」も |
| ライオン | 127,100円 | +1.8% | +34.1% | 2.12% | 18.48倍 | 1.25倍 |
|
歯ブラシ国内首位、トイレタリー３位。「バファリン」の薬品や工業用品も展開。アジア強化中 |
市場注目の銘柄
チャート関連のコラム
