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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 2,199 | 2,207.5 | 2,165 | 2,187 | -45.5 | -2% | 650,300 |
| 2025/06/30 | 2,282 | 2,289.5 | 2,232.5 | 2,232.5 | -4 | -0.2% | 895,700 |
| 2025/06/27 | 2,252 | 2,275 | 2,226.5 | 2,236.5 | +20 | +0.9% | 893,800 |
| 2025/06/26 | 2,198 | 2,229 | 2,195 | 2,216.5 | +23.5 | +1.1% | 824,400 |
| 2025/06/25 | 2,180 | 2,198.5 | 2,160.5 | 2,193 | +36 | +1.7% | 546,700 |
| 2025/06/24 | 2,180 | 2,193 | 2,150.5 | 2,157 | +14 | +0.7% | 746,500 |
| 2025/06/23 | 2,136 | 2,143 | 2,095.5 | 2,143 | -18.5 | -0.9% | 637,100 |
| 2025/06/20 | 2,164 | 2,207.5 | 2,145 | 2,161.5 | -20 | -0.9% | 1,051,500 |
| 2025/06/19 | 2,190 | 2,201.5 | 2,165 | 2,181.5 | +3 | +0.1% | 987,900 |
| 2025/06/18 | 2,161.5 | 2,194 | 2,161.5 | 2,178.5 | +38 | +1.8% | 970,800 |
| 2025/06/17 | 2,132 | 2,146.5 | 2,124 | 2,140.5 | +29.5 | +1.4% | 557,300 |
| 2025/06/16 | 2,093 | 2,111 | 2,079 | 2,111 | +35 | +1.7% | 629,200 |
| 2025/06/13 | 2,100 | 2,111.5 | 2,058 | 2,076 | -34 | -1.6% | 698,800 |
| 2025/06/12 | 2,127.5 | 2,154 | 2,110 | 2,110 | -0.5 | ±0% | 682,900 |
| 2025/06/11 | 2,120 | 2,133 | 2,110 | 2,110.5 | +18 | +0.9% | 492,500 |
| 2025/06/10 | 2,101 | 2,137.5 | 2,088 | 2,092.5 | +10 | +0.5% | 610,900 |
| 2025/06/09 | 2,085 | 2,105 | 2,073 | 2,082.5 | +26.5 | +1.3% | 496,200 |
| 2025/06/06 | 2,091 | 2,100 | 2,042 | 2,056 | -27.5 | -1.3% | 653,300 |
| 2025/06/05 | 2,104 | 2,117.5 | 2,075 | 2,083.5 | -41.5 | -2% | 616,100 |
| 2025/06/04 | 2,115 | 2,139 | 2,102.5 | 2,125 | +34.5 | +1.7% | 856,200 |
| 2025/06/03 | 2,086.5 | 2,122.5 | 2,078 | 2,090.5 | -8 | -0.4% | 748,900 |
| 2025/06/02 | 2,071.5 | 2,122 | 2,065 | 2,098.5 | -13.5 | -0.6% | 994,800 |
| 2025/05/30 | 2,093.5 | 2,142.5 | 2,082.5 | 2,112 | +48.5 | +2.4% | 1,815,900 |
| 2025/05/29 | 2,042.5 | 2,075.5 | 2,033.5 | 2,063.5 | +44.5 | +2.2% | 839,600 |
| 2025/05/28 | 2,108 | 2,158 | 2,018 | 2,019 | +46.5 | +2.4% | 1,624,100 |
| 2025/05/27 | 1,952.5 | 2,003.5 | 1,951 | 1,972.5 | +32 | +1.6% | 1,007,900 |
| 2025/05/26 | 1,899.5 | 1,977 | 1,896 | 1,940.5 | +1 | +0.1% | 1,320,800 |
| 2025/05/23 | 1,986 | 1,992 | 1,939.5 | 1,939.5 | -32.5 | -1.6% | 1,090,600 |
| 2025/05/22 | 1,852 | 2,020.5 | 1,850.5 | 1,972 | +105 | +5.6% | 1,408,800 |
| 2025/05/21 | 1,890.5 | 1,911.5 | 1,867 | 1,867 | -14.5 | -0.8% | 1,319,700 |
| 2025/05/20 | 1,884 | 1,929 | 1,878 | 1,881.5 | +18 | +1% | 989,700 |
| 2025/05/19 | 1,897 | 1,927 | 1,852.5 | 1,863.5 | -44.5 | -2.3% | 901,300 |
| 2025/05/16 | 1,970.5 | 1,982.5 | 1,887 | 1,908 | -62.5 | -3.2% | 935,300 |
| 2025/05/15 | 1,985 | 2,008 | 1,905 | 1,970.5 | -15.5 | -0.8% | 1,567,400 |
| 2025/05/14 | 1,947 | 2,023 | 1,930.5 | 1,986 | +67 | +3.5% | 2,762,100 |
| 2025/05/13 | 1,840 | 1,957 | 1,755.5 | 1,919 | +159 | +9% | 3,941,600 |
| 2025/05/12 | 1,735 | 1,760 | 1,724 | 1,760 | +52.5 | +3.1% | 1,055,500 |
| 2025/05/09 | 1,710.5 | 1,711.5 | 1,689 | 1,707.5 | +29.5 | +1.8% | 847,900 |
| 2025/05/08 | 1,679 | 1,690 | 1,666.5 | 1,678 | -7 | -0.4% | 775,100 |
| 2025/05/07 | 1,700 | 1,709 | 1,675 | 1,685 | -24 | -1.4% | 780,800 |
| 2025/05/02 | 1,698 | 1,717.5 | 1,681.5 | 1,709 | +6.5 | +0.4% | 807,900 |
| 2025/05/01 | 1,674 | 1,708 | 1,666.5 | 1,702.5 | +28.5 | +1.7% | 846,100 |
| 2025/04/30 | 1,625 | 1,683.5 | 1,623.5 | 1,674 | +48.5 | +3% | 1,095,200 |
| 2025/04/28 | 1,664.5 | 1,678.5 | 1,612 | 1,625.5 | -24 | -1.5% | 1,282,200 |
| 2025/04/25 | 1,602.5 | 1,659 | 1,597.5 | 1,649.5 | +104 | +6.7% | 1,382,200 |
| 2025/04/24 | 1,551 | 1,567 | 1,541.5 | 1,545.5 | +59.5 | +4% | 1,200,000 |
| 2025/04/23 | 1,485 | 1,495 | 1,466 | 1,486 | +24.5 | +1.7% | 998,200 |
| 2025/04/22 | 1,425.5 | 1,475 | 1,423 | 1,461.5 | +16 | +1.1% | 964,200 |
| 2025/04/21 | 1,477.5 | 1,477.5 | 1,424.5 | 1,445.5 | -41.5 | -2.8% | 933,700 |
| 2025/04/18 | 1,500 | 1,500 | 1,474.5 | 1,487 | -13 | -0.9% | 643,100 |
1～
50
件表示中 / 2425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 | 218,700円 | -6.2% | -28.1% | 2.65% | 17.93倍 | 3.83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 |
| 太陽ＨＤ | 710,000円 | +3.7% | +4.3% | 4.08% | 24.64倍 | 3.83倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
| 小林製薬 | 529,600円 | +3.3% | -43.0% | 1.96% | 37.49倍 | 1.85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 | 410,400円 | +1.7% | +8.3% | 2.56% | 15.31倍 | 1.24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 |
| 関西ペ | 195,300円 | +1.9% | +18.1% | 2.87% | 9.56倍 | 1.27倍 |
|
日ペと並ぶ国内総合塗料首位級。主力の自動車用は国内トップ。海外展開活発、インドが牽引役 |
市場注目の銘柄
チャート関連のコラム
