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 |
|---|---|---|---|---|---|---|---|
| 2022/11/14 | 3,265 | 3,320 | 3,175 | 3,175 | -65 | -2% | 475,600 |
| 2022/11/11 | 3,220 | 3,255 | 3,190 | 3,240 | +90 | +2.9% | 522,100 |
| 2022/11/10 | 3,170 | 3,190 | 3,130 | 3,150 | -55 | -1.7% | 359,400 |
| 2022/11/09 | 3,205 | 3,245 | 3,190 | 3,205 | -10 | -0.3% | 315,700 |
| 2022/11/08 | 3,145 | 3,215 | 3,120 | 3,215 | +60 | +1.9% | 650,400 |
| 2022/11/07 | 3,170 | 3,200 | 3,115 | 3,155 | +15 | +0.5% | 522,900 |
| 2022/11/04 | 3,160 | 3,230 | 3,120 | 3,140 | -90 | -2.8% | 694,700 |
| 2022/11/02 | 3,280 | 3,365 | 3,190 | 3,230 | -40 | -1.2% | 1,047,400 |
| 2022/11/01 | 3,335 | 3,340 | 3,160 | 3,270 | -205 | -5.9% | 2,355,700 |
| 2022/10/31 | 3,470 | 3,500 | 3,420 | 3,475 | +105 | +3.1% | 821,500 |
| 2022/10/28 | 3,365 | 3,445 | 3,345 | 3,370 | -20 | -0.6% | 549,900 |
| 2022/10/27 | 3,320 | 3,415 | 3,315 | 3,390 | +55 | +1.6% | 352,800 |
| 2022/10/26 | 3,420 | 3,445 | 3,335 | 3,335 | -15 | -0.4% | 303,300 |
| 2022/10/25 | 3,335 | 3,385 | 3,305 | 3,350 | +50 | +1.5% | 376,700 |
| 2022/10/24 | 3,315 | 3,365 | 3,290 | 3,300 | +55 | +1.7% | 385,400 |
| 2022/10/21 | 3,260 | 3,320 | 3,240 | 3,245 | +5 | +0.2% | 438,300 |
| 2022/10/20 | 3,275 | 3,285 | 3,205 | 3,240 | -95 | -2.8% | 472,300 |
| 2022/10/19 | 3,400 | 3,405 | 3,320 | 3,335 | -35 | -1% | 303,500 |
| 2022/10/18 | 3,385 | 3,385 | 3,305 | 3,370 | +55 | +1.7% | 303,800 |
| 2022/10/17 | 3,300 | 3,330 | 3,275 | 3,315 | -55 | -1.6% | 550,500 |
| 2022/10/14 | 3,310 | 3,380 | 3,255 | 3,370 | +155 | +4.8% | 546,400 |
| 2022/10/13 | 3,190 | 3,265 | 3,170 | 3,215 | +5 | +0.2% | 480,900 |
| 2022/10/12 | 3,235 | 3,250 | 3,145 | 3,210 | ±0 | ±0% | 524,700 |
| 2022/10/11 | 3,280 | 3,290 | 3,190 | 3,210 | -175 | -5.2% | 508,500 |
| 2022/10/07 | 3,420 | 3,450 | 3,380 | 3,385 | -120 | -3.4% | 324,200 |
| 2022/10/06 | 3,465 | 3,550 | 3,465 | 3,505 | +50 | +1.4% | 342,400 |
| 2022/10/05 | 3,420 | 3,465 | 3,365 | 3,455 | +80 | +2.4% | 399,500 |
| 2022/10/04 | 3,445 | 3,445 | 3,345 | 3,375 | +50 | +1.5% | 416,900 |
| 2022/10/03 | 3,195 | 3,365 | 3,175 | 3,325 | +75 | +2.3% | 538,400 |
| 2022/09/30 | 3,340 | 3,350 | 3,235 | 3,250 | -160 | -4.7% | 608,600 |
| 2022/09/29 | 3,510 | 3,550 | 3,385 | 3,410 | -65 | -1.9% | 699,600 |
| 2022/09/28 | 3,610 | 3,645 | 3,450 | 3,475 | -140 | -3.9% | 467,200 |
| 2022/09/27 | 3,615 | 3,655 | 3,590 | 3,615 | ±0 | ±0% | 268,000 |
| 2022/09/26 | 3,755 | 3,765 | 3,600 | 3,615 | -270 | -6.9% | 691,100 |
| 2022/09/22 | 3,830 | 3,915 | 3,805 | 3,885 | +5 | +0.1% | 346,800 |
| 2022/09/21 | 3,950 | 3,955 | 3,850 | 3,880 | -30 | -0.8% | 320,900 |
| 2022/09/20 | 3,980 | 4,015 | 3,860 | 3,910 | -10 | -0.3% | 388,300 |
| 2022/09/16 | 3,985 | 3,995 | 3,880 | 3,920 | -115 | -2.9% | 575,500 |
| 2022/09/15 | 4,125 | 4,140 | 3,995 | 4,035 | -65 | -1.6% | 335,500 |
| 2022/09/14 | 4,020 | 4,185 | 4,020 | 4,100 | -130 | -3.1% | 441,100 |
| 2022/09/13 | 4,140 | 4,230 | 4,060 | 4,230 | +105 | +2.5% | 436,600 |
| 2022/09/12 | 4,195 | 4,195 | 4,060 | 4,125 | -30 | -0.7% | 372,300 |
| 2022/09/09 | 4,100 | 4,170 | 4,070 | 4,155 | +90 | +2.2% | 552,200 |
| 2022/09/08 | 3,960 | 4,075 | 3,930 | 4,065 | +190 | +4.9% | 598,300 |
| 2022/09/07 | 3,760 | 3,895 | 3,750 | 3,875 | +50 | +1.3% | 313,900 |
| 2022/09/06 | 3,790 | 3,855 | 3,755 | 3,825 | +40 | +1.1% | 207,400 |
| 2022/09/05 | 3,750 | 3,795 | 3,730 | 3,785 | -10 | -0.3% | 206,200 |
| 2022/09/02 | 3,785 | 3,835 | 3,750 | 3,795 | -5 | -0.1% | 345,500 |
| 2022/09/01 | 3,880 | 3,930 | 3,785 | 3,800 | -115 | -2.9% | 333,200 |
| 2022/08/31 | 3,950 | 3,985 | 3,895 | 3,915 | -60 | -1.5% | 546,900 |
501～
550
件表示中 / 2281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 | 245,000円 | +1.7% | - | 2.12% | 18.35倍 | 4.32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 |
| ライオン | 177,100円 | +1.8% | +34.1% | 1.52% | 25.76倍 | 1.72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 |
| 小林製薬 | 597,700円 | -2.6% | -6.7% | 1.71% | 41.52倍 | 2.13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 |
| 応化工 | 351,000円 | +19.2% | +25.3% | 1.65% | 21.50倍 | 2.19倍 |
|
半導体製造工程で使われるフォトレジストで世界首位級。液晶用や化学薬品、関連装置も展開 |
| エア・ウォーター | 183,200円 | +7.4% | +13.9% | 3.49% | 8.38倍 | 0.85倍 |
|
産業ガス２位、医療用酸素で首位。加工食品・農業、医療機器、ケミカル等でＭ＆Ａ戦略を推進 |
市場注目の銘柄
チャート関連のコラム
