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 |
|---|---|---|---|---|---|---|---|
| 2022/08/31 | 3,950 | 3,985 | 3,895 | 3,915 | -60 | -1.5% | 546,900 |
| 2022/08/30 | 3,835 | 3,990 | 3,810 | 3,975 | +140 | +3.7% | 832,700 |
| 2022/08/29 | 3,875 | 3,940 | 3,835 | 3,835 | -250 | -6.1% | 542,300 |
| 2022/08/26 | 4,050 | 4,110 | 4,025 | 4,085 | +105 | +2.6% | 284,000 |
| 2022/08/25 | 3,910 | 3,990 | 3,875 | 3,980 | +75 | +1.9% | 289,500 |
| 2022/08/24 | 3,970 | 3,995 | 3,880 | 3,905 | -50 | -1.3% | 340,700 |
| 2022/08/23 | 4,000 | 4,030 | 3,950 | 3,955 | -95 | -2.3% | 289,700 |
| 2022/08/22 | 4,150 | 4,160 | 4,045 | 4,050 | -165 | -3.9% | 361,600 |
| 2022/08/19 | 4,275 | 4,290 | 4,195 | 4,215 | -85 | -2% | 505,800 |
| 2022/08/18 | 4,250 | 4,325 | 4,225 | 4,300 | +5 | +0.1% | 423,000 |
| 2022/08/17 | 4,165 | 4,315 | 4,165 | 4,295 | +165 | +4% | 747,900 |
| 2022/08/16 | 4,100 | 4,170 | 4,090 | 4,130 | -10 | -0.2% | 371,700 |
| 2022/08/15 | 3,980 | 4,140 | 3,945 | 4,140 | +180 | +4.5% | 533,800 |
| 2022/08/12 | 3,945 | 3,995 | 3,935 | 3,960 | +110 | +2.9% | 356,200 |
| 2022/08/10 | 3,880 | 3,895 | 3,815 | 3,850 | -85 | -2.2% | 417,400 |
| 2022/08/09 | 3,845 | 3,955 | 3,810 | 3,935 | +60 | +1.5% | 517,600 |
| 2022/08/08 | 3,770 | 3,900 | 3,750 | 3,875 | +70 | +1.8% | 399,000 |
| 2022/08/05 | 3,805 | 3,830 | 3,770 | 3,805 | -10 | -0.3% | 363,400 |
| 2022/08/04 | 3,800 | 3,900 | 3,755 | 3,815 | +80 | +2.1% | 633,500 |
| 2022/08/03 | 3,680 | 3,750 | 3,650 | 3,735 | +90 | +2.5% | 449,600 |
| 2022/08/02 | 3,740 | 3,745 | 3,605 | 3,645 | -120 | -3.2% | 634,500 |
| 2022/08/01 | 3,625 | 3,775 | 3,625 | 3,765 | +200 | +5.6% | 736,200 |
| 2022/07/29 | 3,705 | 3,755 | 3,495 | 3,565 | -135 | -3.6% | 1,679,500 |
| 2022/07/28 | 4,035 | 4,035 | 3,690 | 3,700 | -335 | -8.3% | 1,669,900 |
| 2022/07/27 | 3,920 | 4,070 | 3,915 | 4,035 | +105 | +2.7% | 494,500 |
| 2022/07/26 | 3,830 | 3,945 | 3,820 | 3,930 | +75 | +1.9% | 445,500 |
| 2022/07/25 | 3,900 | 3,935 | 3,850 | 3,855 | -45 | -1.2% | 531,700 |
| 2022/07/22 | 3,825 | 3,935 | 3,820 | 3,900 | +115 | +3% | 540,700 |
| 2022/07/21 | 3,805 | 3,880 | 3,765 | 3,785 | ±0 | ±0% | 344,900 |
| 2022/07/20 | 3,750 | 3,805 | 3,720 | 3,785 | +160 | +4.4% | 596,300 |
| 2022/07/19 | 3,585 | 3,640 | 3,555 | 3,625 | +55 | +1.5% | 373,300 |
| 2022/07/15 | 3,570 | 3,610 | 3,505 | 3,570 | +85 | +2.4% | 446,400 |
| 2022/07/14 | 3,425 | 3,520 | 3,365 | 3,485 | +55 | +1.6% | 354,800 |
| 2022/07/13 | 3,400 | 3,475 | 3,400 | 3,430 | +30 | +0.9% | 383,500 |
| 2022/07/12 | 3,535 | 3,535 | 3,380 | 3,400 | -135 | -3.8% | 457,300 |
| 2022/07/11 | 3,590 | 3,595 | 3,490 | 3,535 | -10 | -0.3% | 335,500 |
| 2022/07/08 | 3,555 | 3,645 | 3,535 | 3,545 | +60 | +1.7% | 483,300 |
| 2022/07/07 | 3,500 | 3,530 | 3,450 | 3,485 | +30 | +0.9% | 315,600 |
| 2022/07/06 | 3,520 | 3,520 | 3,445 | 3,455 | -80 | -2.3% | 293,600 |
| 2022/07/05 | 3,580 | 3,615 | 3,520 | 3,535 | +25 | +0.7% | 316,700 |
| 2022/07/04 | 3,515 | 3,530 | 3,470 | 3,510 | +10 | +0.3% | 253,000 |
| 2022/07/01 | 3,625 | 3,650 | 3,425 | 3,500 | -115 | -3.2% | 515,100 |
| 2022/06/30 | 3,725 | 3,730 | 3,610 | 3,615 | -180 | -4.7% | 484,800 |
| 2022/06/29 | 3,755 | 3,800 | 3,720 | 3,795 | -15 | -0.4% | 398,400 |
| 2022/06/28 | 3,770 | 3,845 | 3,730 | 3,810 | +45 | +1.2% | 337,100 |
| 2022/06/27 | 3,815 | 3,845 | 3,730 | 3,765 | +60 | +1.6% | 299,000 |
| 2022/06/24 | 3,625 | 3,715 | 3,595 | 3,705 | +65 | +1.8% | 416,700 |
| 2022/06/23 | 3,725 | 3,775 | 3,620 | 3,640 | -125 | -3.3% | 480,100 |
| 2022/06/22 | 3,950 | 3,955 | 3,760 | 3,765 | -115 | -3% | 327,300 |
| 2022/06/21 | 3,800 | 3,910 | 3,750 | 3,880 | +140 | +3.7% | 337,000 |
551～
600
件表示中 / 2282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 | 244,700円 | +1.7% | - | 2.13% | 18.33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 |
| 小林製薬 | 598,000円 | -2.6% | -6.7% | 1.71% | 41.54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 | 349,600円 | +19.2% | +25.3% | 1.66% | 21.42倍 | 2.18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 | 182,800円 | +7.4% | +13.9% | 3.50% | 8.36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 |
| コーセー | 660,500円 | +6.5% | +4.2% | 2.12% | 47.11倍 | 1.35倍 |
|
化粧品大手。百貨店からコンビニまで広く展開。アルビオンや１４年買収した米国タルト社が貢献 |
市場注目の銘柄
チャート関連のコラム
