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 |
|---|---|---|---|---|---|---|---|
| 2022/06/20 | 3,920 | 3,930 | 3,690 | 3,740 | -180 | -4.6% | 582,100 |
| 2022/06/17 | 3,905 | 3,955 | 3,860 | 3,920 | -145 | -3.6% | 590,200 |
| 2022/06/16 | 4,150 | 4,175 | 4,045 | 4,065 | +10 | +0.2% | 367,700 |
| 2022/06/15 | 4,075 | 4,175 | 4,050 | 4,055 | -25 | -0.6% | 388,300 |
| 2022/06/14 | 3,980 | 4,100 | 3,960 | 4,080 | +30 | +0.7% | 395,000 |
| 2022/06/13 | 4,020 | 4,105 | 4,020 | 4,050 | -75 | -1.8% | 429,400 |
| 2022/06/10 | 4,215 | 4,275 | 4,115 | 4,125 | -110 | -2.6% | 535,700 |
| 2022/06/09 | 4,245 | 4,280 | 4,140 | 4,235 | -35 | -0.8% | 535,400 |
| 2022/06/08 | 4,345 | 4,360 | 4,250 | 4,270 | -70 | -1.6% | 645,400 |
| 2022/06/07 | 4,365 | 4,420 | 4,320 | 4,340 | +20 | +0.5% | 333,000 |
| 2022/06/06 | 4,245 | 4,335 | 4,230 | 4,320 | +15 | +0.3% | 408,600 |
| 2022/06/03 | 4,430 | 4,435 | 4,250 | 4,305 | -125 | -2.8% | 754,200 |
| 2022/06/02 | 4,375 | 4,445 | 4,340 | 4,430 | +40 | +0.9% | 454,400 |
| 2022/06/01 | 4,290 | 4,390 | 4,210 | 4,390 | +40 | +0.9% | 671,400 |
| 2022/05/31 | 4,185 | 4,370 | 4,130 | 4,350 | +185 | +4.4% | 1,282,000 |
| 2022/05/30 | 4,085 | 4,195 | 4,080 | 4,165 | +125 | +3.1% | 611,600 |
| 2022/05/27 | 4,030 | 4,085 | 3,995 | 4,040 | +100 | +2.5% | 492,100 |
| 2022/05/26 | 3,930 | 4,030 | 3,930 | 3,940 | -15 | -0.4% | 410,400 |
| 2022/05/25 | 4,045 | 4,070 | 3,945 | 3,955 | +20 | +0.5% | 484,100 |
| 2022/05/24 | 3,950 | 3,970 | 3,865 | 3,935 | -25 | -0.6% | 510,500 |
| 2022/05/23 | 4,065 | 4,095 | 3,925 | 3,960 | -120 | -2.9% | 562,000 |
| 2022/05/20 | 4,035 | 4,120 | 3,970 | 4,080 | +100 | +2.5% | 734,100 |
| 2022/05/19 | 3,790 | 4,025 | 3,785 | 3,980 | +70 | +1.8% | 936,700 |
| 2022/05/18 | 3,965 | 4,200 | 3,875 | 3,910 | ±0 | ±0% | 1,573,100 |
| 2022/05/17 | 3,700 | 3,925 | 3,635 | 3,910 | +195 | +5.2% | 1,151,700 |
| 2022/05/16 | 3,620 | 3,740 | 3,575 | 3,715 | +205 | +5.8% | 832,200 |
| 2022/05/13 | 3,565 | 3,655 | 3,445 | 3,510 | -125 | -3.4% | 1,025,000 |
| 2022/05/12 | 3,320 | 3,790 | 3,310 | 3,635 | +315 | +9.5% | 3,597,700 |
| 2022/05/11 | 3,280 | 3,320 | 3,250 | 3,320 | +502 | +17.8% | 1,064,600 |
| 2022/05/10 | 2,765 | 2,821 | 2,684 | 2,818 | +3 | +0.1% | 1,087,600 |
| 2022/05/09 | 2,840 | 2,876 | 2,812 | 2,815 | -59 | -2.1% | 611,700 |
| 2022/05/06 | 2,930 | 2,931 | 2,837 | 2,874 | +34 | +1.2% | 480,200 |
| 2022/05/02 | 2,894 | 2,894 | 2,802 | 2,840 | -50 | -1.7% | 429,500 |
| 2022/04/28 | 2,804 | 2,895 | 2,804 | 2,890 | +64 | +2.3% | 486,000 |
| 2022/04/27 | 2,781 | 2,842 | 2,720 | 2,826 | -19 | -0.7% | 768,500 |
| 2022/04/26 | 2,900 | 2,930 | 2,843 | 2,845 | -24 | -0.8% | 558,200 |
| 2022/04/25 | 2,866 | 2,899 | 2,836 | 2,869 | -109 | -3.7% | 559,700 |
| 2022/04/22 | 3,050 | 3,055 | 2,953 | 2,978 | -142 | -4.6% | 465,500 |
| 2022/04/21 | 3,010 | 3,130 | 3,005 | 3,120 | +80 | +2.6% | 332,600 |
| 2022/04/20 | 3,145 | 3,145 | 3,025 | 3,040 | -70 | -2.3% | 527,000 |
| 2022/04/19 | 2,980 | 3,135 | 2,974 | 3,110 | +168 | +5.7% | 456,900 |
| 2022/04/18 | 2,950 | 2,960 | 2,890 | 2,942 | -58 | -1.9% | 434,100 |
| 2022/04/15 | 3,030 | 3,050 | 2,995 | 3,000 | -115 | -3.7% | 295,500 |
| 2022/04/14 | 3,135 | 3,150 | 3,055 | 3,115 | -10 | -0.3% | 269,200 |
| 2022/04/13 | 3,095 | 3,145 | 3,075 | 3,125 | +65 | +2.1% | 367,400 |
| 2022/04/12 | 3,080 | 3,095 | 3,040 | 3,060 | -50 | -1.6% | 309,000 |
| 2022/04/11 | 3,155 | 3,180 | 3,100 | 3,110 | -70 | -2.2% | 350,900 |
| 2022/04/08 | 3,170 | 3,215 | 3,115 | 3,180 | +105 | +3.4% | 506,200 |
| 2022/04/07 | 3,110 | 3,150 | 3,030 | 3,075 | -95 | -3% | 574,800 |
| 2022/04/06 | 3,355 | 3,360 | 3,170 | 3,170 | -290 | -8.4% | 719,900 |
601～
650
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
