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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 3,385 | 3,385 | 3,260 | 3,335 | -10 | -0.3% | 838,500 |
| 2022/03/29 | 3,290 | 3,390 | 3,260 | 3,345 | +125 | +3.9% | 749,300 |
| 2022/03/28 | 3,265 | 3,265 | 3,180 | 3,220 | -60 | -1.8% | 531,600 |
| 2022/03/25 | 3,330 | 3,375 | 3,255 | 3,280 | -5 | -0.2% | 822,700 |
| 2022/03/24 | 3,160 | 3,300 | 3,150 | 3,285 | +90 | +2.8% | 461,300 |
| 2022/03/23 | 3,280 | 3,280 | 3,170 | 3,195 | +15 | +0.5% | 621,000 |
| 2022/03/22 | 3,215 | 3,235 | 3,145 | 3,180 | -30 | -0.9% | 401,500 |
| 2022/03/18 | 3,095 | 3,220 | 3,080 | 3,210 | +160 | +5.2% | 813,800 |
| 2022/03/17 | 3,010 | 3,085 | 2,980 | 3,050 | +212 | +7.5% | 670,300 |
| 2022/03/16 | 2,848 | 2,862 | 2,822 | 2,838 | +59 | +2.1% | 508,800 |
| 2022/03/15 | 2,738 | 2,826 | 2,698 | 2,779 | +13 | +0.5% | 910,200 |
| 2022/03/14 | 2,840 | 2,876 | 2,712 | 2,766 | -72 | -2.5% | 835,200 |
| 2022/03/11 | 2,916 | 2,936 | 2,815 | 2,838 | -167 | -5.6% | 544,200 |
| 2022/03/10 | 2,979 | 3,020 | 2,941 | 3,005 | +198 | +7.1% | 560,300 |
| 2022/03/09 | 2,843 | 2,876 | 2,778 | 2,807 | -36 | -1.3% | 753,300 |
| 2022/03/08 | 2,767 | 2,941 | 2,761 | 2,843 | +66 | +2.4% | 1,128,300 |
| 2022/03/07 | 2,950 | 2,995 | 2,735 | 2,777 | -283 | -9.2% | 1,502,800 |
| 2022/03/04 | 3,200 | 3,200 | 3,050 | 3,060 | -140 | -4.4% | 579,500 |
| 2022/03/03 | 3,345 | 3,355 | 3,145 | 3,200 | -85 | -2.6% | 1,013,300 |
| 2022/03/02 | 3,225 | 3,315 | 3,215 | 3,285 | -80 | -2.4% | 781,500 |
| 2022/03/01 | 3,310 | 3,375 | 3,255 | 3,365 | +125 | +3.9% | 788,800 |
| 2022/02/28 | 3,165 | 3,325 | 3,095 | 3,240 | +55 | +1.7% | 856,300 |
| 2022/02/25 | 3,040 | 3,190 | 3,005 | 3,185 | +223 | +7.5% | 741,200 |
| 2022/02/24 | 2,939 | 3,010 | 2,919 | 2,962 | -27 | -0.9% | 662,100 |
| 2022/02/22 | 2,910 | 3,040 | 2,899 | 2,989 | +29 | +1% | 903,800 |
| 2022/02/21 | 2,930 | 2,992 | 2,870 | 2,960 | -65 | -2.1% | 560,200 |
| 2022/02/18 | 2,970 | 3,060 | 2,953 | 3,025 | -15 | -0.5% | 600,500 |
| 2022/02/17 | 3,110 | 3,130 | 3,025 | 3,040 | -140 | -4.4% | 442,800 |
| 2022/02/16 | 3,180 | 3,220 | 3,125 | 3,180 | +100 | +3.2% | 383,200 |
| 2022/02/15 | 3,100 | 3,120 | 2,991 | 3,080 | +20 | +0.7% | 511,000 |
| 2022/02/14 | 3,120 | 3,165 | 3,025 | 3,060 | -195 | -6% | 738,800 |
| 2022/02/10 | 3,320 | 3,325 | 3,190 | 3,255 | +5 | +0.2% | 717,400 |
| 2022/02/09 | 3,190 | 3,260 | 3,140 | 3,250 | +150 | +4.8% | 712,100 |
| 2022/02/08 | 3,065 | 3,160 | 3,040 | 3,100 | ±0 | ±0% | 840,700 |
| 2022/02/07 | 3,180 | 3,200 | 3,030 | 3,100 | -145 | -4.5% | 1,005,400 |
| 2022/02/04 | 3,360 | 3,395 | 3,165 | 3,245 | -190 | -5.5% | 1,785,900 |
| 2022/02/03 | 3,480 | 3,510 | 3,130 | 3,435 | +175 | +5.4% | 4,763,900 |
| 2022/02/02 | 3,170 | 3,270 | 3,130 | 3,260 | +135 | +4.3% | 1,690,300 |
| 2022/02/01 | 3,280 | 3,285 | 3,085 | 3,125 | +5 | +0.2% | 1,247,600 |
| 2022/01/31 | 2,994 | 3,175 | 2,981 | 3,120 | +133 | +4.5% | 929,900 |
| 2022/01/28 | 2,992 | 3,015 | 2,861 | 2,987 | +57 | +1.9% | 1,186,000 |
| 2022/01/27 | 3,100 | 3,135 | 2,917 | 2,930 | -150 | -4.9% | 1,022,200 |
| 2022/01/26 | 3,050 | 3,140 | 2,991 | 3,080 | +40 | +1.3% | 682,000 |
| 2022/01/25 | 3,185 | 3,215 | 3,010 | 3,040 | -140 | -4.4% | 954,400 |
| 2022/01/24 | 3,050 | 3,220 | 3,040 | 3,180 | +60 | +1.9% | 892,800 |
| 2022/01/21 | 3,130 | 3,155 | 3,005 | 3,120 | -125 | -3.9% | 1,179,600 |
| 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 |
751～
800
件表示中 / 2378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 | 146,100円 | +4.6% | - | 3.97% | 9.10倍 | 2.52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 |
| エフピコ | 317,500円 | +6.3% | +7.3% | 1.80% | 21.18倍 | 1.75倍 |
|
食品トレー、弁当・総菜容器の最大手。新素材開発など技術力高い。リサイクルにも積極的 |
| 日触媒 | 165,900円 | +5.9% | +46.1% | 6.51% | 15.24倍 | 0.66倍 |
|
触媒から出発しアクリル酸で世界２位級、高吸水性樹脂は世界首位。電子材料、電池電解質も |
| ＡＤＥＫＡ | 241,400円 | +6.6% | +9.6% | 4.02% | 10.02倍 | 0.85倍 |
|
車向け樹脂添加剤や半導体の高誘電材料に強み。パン用加工油脂も。傘下に日本農薬。下期偏重 |
| ＤＩＣ | 260,000円 | +3.6% | +16.1% | 3.85% | 10.26倍 | 0.61倍 |
|
インキ世界首位。樹脂、機能性顔料にも強み。化学プラス電子のケミトロニクス製品を伸ばす |
市場注目の銘柄
チャート関連のコラム
