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 |
|---|---|---|---|---|---|---|---|
| 2022/01/20 | 3,205 | 3,290 | 3,150 | 3,245 | +5 | +0.2% | 994,700 |
| 2022/01/19 | 3,370 | 3,385 | 3,220 | 3,240 | -225 | -6.5% | 1,043,300 |
| 2022/01/18 | 3,520 | 3,545 | 3,435 | 3,465 | -50 | -1.4% | 816,700 |
| 2022/01/17 | 3,580 | 3,590 | 3,490 | 3,515 | -80 | -2.2% | 558,100 |
| 2022/01/14 | 3,570 | 3,630 | 3,520 | 3,595 | -45 | -1.2% | 816,600 |
| 2022/01/13 | 3,715 | 3,820 | 3,640 | 3,640 | -80 | -2.2% | 665,900 |
| 2022/01/12 | 3,760 | 3,795 | 3,675 | 3,720 | +25 | +0.7% | 692,200 |
| 2022/01/11 | 3,980 | 3,980 | 3,680 | 3,695 | -275 | -6.9% | 1,155,300 |
| 2022/01/07 | 4,000 | 4,110 | 3,920 | 3,970 | +10 | +0.3% | 913,900 |
| 2022/01/06 | 3,950 | 4,025 | 3,935 | 3,960 | -65 | -1.6% | 705,600 |
| 2022/01/05 | 4,120 | 4,145 | 4,000 | 4,025 | -110 | -2.7% | 689,700 |
| 2022/01/04 | 4,170 | 4,235 | 4,120 | 4,135 | -20 | -0.5% | 616,400 |
| 2021/12/30 | 4,055 | 4,165 | 4,040 | 4,155 | +85 | +2.1% | 362,100 |
| 2021/12/29 | 4,125 | 4,135 | 4,035 | 4,070 | -65 | -1.6% | 345,700 |
| 2021/12/28 | 4,180 | 4,185 | 4,090 | 4,135 | +25 | +0.6% | 404,700 |
| 2021/12/27 | 4,120 | 4,145 | 4,050 | 4,110 | -10 | -0.2% | 361,200 |
| 2021/12/24 | 4,130 | 4,175 | 4,070 | 4,120 | +20 | +0.5% | 510,200 |
| 2021/12/23 | 3,950 | 4,100 | 3,915 | 4,100 | +170 | +4.3% | 662,400 |
| 2021/12/22 | 3,945 | 3,980 | 3,895 | 3,930 | -5 | -0.1% | 430,700 |
| 2021/12/21 | 3,825 | 3,935 | 3,750 | 3,935 | +160 | +4.2% | 585,500 |
| 2021/12/20 | 3,895 | 3,915 | 3,740 | 3,775 | -215 | -5.4% | 999,000 |
| 2021/12/17 | 3,940 | 4,005 | 3,925 | 3,990 | +15 | +0.4% | 556,300 |
| 2021/12/16 | 4,010 | 4,040 | 3,930 | 3,975 | +55 | +1.4% | 460,800 |
| 2021/12/15 | 3,860 | 3,930 | 3,825 | 3,920 | +40 | +1% | 461,200 |
| 2021/12/14 | 3,895 | 3,965 | 3,845 | 3,880 | +5 | +0.1% | 516,600 |
| 2021/12/13 | 3,935 | 3,965 | 3,845 | 3,875 | -15 | -0.4% | 552,800 |
| 2021/12/10 | 3,860 | 3,965 | 3,835 | 3,890 | +30 | +0.8% | 915,100 |
| 2021/12/09 | 3,825 | 3,895 | 3,780 | 3,860 | +5 | +0.1% | 601,800 |
| 2021/12/08 | 3,835 | 3,860 | 3,725 | 3,855 | +150 | +4% | 893,400 |
| 2021/12/07 | 3,640 | 3,705 | 3,590 | 3,705 | +185 | +5.3% | 999,100 |
| 2021/12/06 | 3,445 | 3,570 | 3,430 | 3,520 | +95 | +2.8% | 693,300 |
| 2021/12/03 | 3,350 | 3,425 | 3,315 | 3,425 | +115 | +3.5% | 359,100 |
| 2021/12/02 | 3,310 | 3,385 | 3,265 | 3,310 | -40 | -1.2% | 490,800 |
| 2021/12/01 | 3,325 | 3,370 | 3,255 | 3,350 | +5 | +0.1% | 401,600 |
| 2021/11/30 | 3,405 | 3,415 | 3,310 | 3,345 | +25 | +0.8% | 815,100 |
| 2021/11/29 | 3,350 | 3,435 | 3,300 | 3,320 | -115 | -3.3% | 480,400 |
| 2021/11/26 | 3,480 | 3,495 | 3,385 | 3,435 | -10 | -0.3% | 315,800 |
| 2021/11/25 | 3,490 | 3,520 | 3,430 | 3,445 | +25 | +0.7% | 285,000 |
| 2021/11/24 | 3,475 | 3,485 | 3,380 | 3,420 | -125 | -3.5% | 599,800 |
| 2021/11/22 | 3,470 | 3,600 | 3,455 | 3,545 | +115 | +3.4% | 595,600 |
| 2021/11/19 | 3,410 | 3,465 | 3,355 | 3,430 | +65 | +1.9% | 333,000 |
| 2021/11/18 | 3,440 | 3,440 | 3,325 | 3,365 | -75 | -2.2% | 495,100 |
| 2021/11/17 | 3,455 | 3,575 | 3,420 | 3,440 | +75 | +2.2% | 783,300 |
| 2021/11/16 | 3,430 | 3,450 | 3,305 | 3,365 | -90 | -2.6% | 774,100 |
| 2021/11/15 | 3,490 | 3,510 | 3,435 | 3,455 | -65 | -1.8% | 444,500 |
| 2021/11/12 | 3,440 | 3,525 | 3,425 | 3,520 | +85 | +2.5% | 627,600 |
| 2021/11/11 | 3,340 | 3,485 | 3,330 | 3,435 | +125 | +3.8% | 909,100 |
| 2021/11/10 | 3,280 | 3,345 | 3,210 | 3,310 | -5 | -0.2% | 761,400 |
| 2021/11/09 | 3,285 | 3,395 | 3,210 | 3,315 | +30 | +0.9% | 1,004,300 |
| 2021/11/08 | 3,300 | 3,360 | 3,225 | 3,285 | -25 | -0.8% | 1,109,900 |
701～
750
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% | 41.55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% | 21.41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
