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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 2,660 | 2,720 | 2,653 | 2,676 | -55 | -2% | 539,700 |
| 2023/01/18 | 2,676 | 2,789 | 2,672 | 2,731 | +64 | +2.4% | 608,500 |
| 2023/01/17 | 2,620 | 2,684 | 2,618 | 2,667 | +87 | +3.4% | 576,600 |
| 2023/01/16 | 2,609 | 2,642 | 2,568 | 2,580 | -59 | -2.2% | 686,100 |
| 2023/01/13 | 2,645 | 2,709 | 2,635 | 2,639 | -50 | -1.9% | 619,600 |
| 2023/01/12 | 2,720 | 2,734 | 2,666 | 2,689 | +28 | +1.1% | 857,200 |
| 2023/01/11 | 2,607 | 2,673 | 2,598 | 2,661 | +70 | +2.7% | 499,500 |
| 2023/01/10 | 2,581 | 2,605 | 2,556 | 2,591 | +95 | +3.8% | 700,900 |
| 2023/01/06 | 2,451 | 2,505 | 2,445 | 2,496 | +13 | +0.5% | 473,300 |
| 2023/01/05 | 2,465 | 2,492 | 2,453 | 2,483 | +48 | +2% | 462,400 |
| 2023/01/04 | 2,508 | 2,516 | 2,435 | 2,435 | -115 | -4.5% | 619,500 |
| 2022/12/30 | 2,531 | 2,575 | 2,523 | 2,550 | +36 | +1.4% | 455,600 |
| 2022/12/29 | 2,510 | 2,526 | 2,485 | 2,514 | -43 | -1.7% | 486,400 |
| 2022/12/28 | 2,541 | 2,560 | 2,502 | 2,557 | +8 | +0.3% | 549,500 |
| 2022/12/27 | 2,581 | 2,590 | 2,530 | 2,549 | -8 | -0.3% | 410,600 |
| 2022/12/26 | 2,563 | 2,578 | 2,536 | 2,557 | -6 | -0.2% | 462,600 |
| 2022/12/23 | 2,609 | 2,617 | 2,551 | 2,563 | -85 | -3.2% | 912,000 |
| 2022/12/22 | 2,692 | 2,708 | 2,643 | 2,648 | -15 | -0.6% | 921,400 |
| 2022/12/21 | 2,709 | 2,710 | 2,652 | 2,663 | -88 | -3.2% | 1,348,300 |
| 2022/12/20 | 2,962 | 2,970 | 2,737 | 2,751 | -211 | -7.1% | 1,199,700 |
| 2022/12/19 | 2,920 | 2,990 | 2,918 | 2,962 | -5 | -0.2% | 446,000 |
| 2022/12/16 | 2,943 | 2,986 | 2,926 | 2,967 | -38 | -1.3% | 1,075,800 |
| 2022/12/15 | 2,985 | 3,015 | 2,980 | 3,005 | ±0 | ±0% | 442,300 |
| 2022/12/14 | 3,080 | 3,080 | 3,000 | 3,005 | -45 | -1.5% | 466,000 |
| 2022/12/13 | 3,060 | 3,090 | 3,040 | 3,050 | -15 | -0.5% | 545,600 |
| 2022/12/12 | 3,050 | 3,085 | 3,040 | 3,065 | -45 | -1.4% | 381,600 |
| 2022/12/09 | 3,060 | 3,150 | 3,060 | 3,110 | +105 | +3.5% | 596,900 |
| 2022/12/08 | 3,005 | 3,035 | 2,989 | 3,005 | ±0 | ±0% | 616,100 |
| 2022/12/07 | 3,090 | 3,095 | 3,005 | 3,005 | -130 | -4.1% | 838,100 |
| 2022/12/06 | 3,100 | 3,160 | 3,085 | 3,135 | +25 | +0.8% | 347,300 |
| 2022/12/05 | 3,130 | 3,165 | 3,100 | 3,110 | -50 | -1.6% | 492,300 |
| 2022/12/02 | 3,280 | 3,280 | 3,155 | 3,160 | -165 | -5% | 905,600 |
| 2022/12/01 | 3,290 | 3,340 | 3,285 | 3,325 | +95 | +2.9% | 536,400 |
| 2022/11/30 | 3,225 | 3,240 | 3,185 | 3,230 | -20 | -0.6% | 686,000 |
| 2022/11/29 | 3,260 | 3,260 | 3,205 | 3,250 | -70 | -2.1% | 686,500 |
| 2022/11/28 | 3,340 | 3,375 | 3,310 | 3,320 | +10 | +0.3% | 528,000 |
| 2022/11/25 | 3,405 | 3,405 | 3,290 | 3,310 | -45 | -1.3% | 350,600 |
| 2022/11/24 | 3,340 | 3,410 | 3,340 | 3,355 | +55 | +1.7% | 634,000 |
| 2022/11/22 | 3,290 | 3,345 | 3,265 | 3,300 | +15 | +0.5% | 499,900 |
| 2022/11/21 | 3,295 | 3,305 | 3,270 | 3,285 | +20 | +0.6% | 256,900 |
| 2022/11/18 | 3,330 | 3,355 | 3,260 | 3,265 | -60 | -1.8% | 343,400 |
| 2022/11/17 | 3,325 | 3,345 | 3,270 | 3,325 | -40 | -1.2% | 482,600 |
| 2022/11/16 | 3,340 | 3,400 | 3,335 | 3,365 | +55 | +1.7% | 621,800 |
| 2022/11/15 | 3,175 | 3,310 | 3,145 | 3,310 | +135 | +4.3% | 417,100 |
| 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 |
601～
650
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 | 216,100円 | -6.2% | -28.1% | 2.68% | 17.72倍 | 3.86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 | 690,000円 | +3.7% | +4.3% | 4.20% | 23.95倍 | 3.70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 | 529,400円 | +3.3% | -43.0% | 1.96% | 37.48倍 | 1.88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 | 409,400円 | +1.7% | +8.3% | 2.56% | 15.26倍 | 1.26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 | 195,900円 | +1.9% | +18.1% | 2.86% | 9.59倍 | 1.29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
