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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 1,961 | 1,997 | 1,957 | 1,961 | +9 | +0.5% | 753,500 |
| 2025/02/03 | 2,010 | 2,026 | 1,943.5 | 1,952 | -86 | -4.2% | 902,100 |
| 2025/01/31 | 2,055 | 2,057.5 | 2,028.5 | 2,038 | -13.5 | -0.7% | 376,600 |
| 2025/01/30 | 2,080 | 2,084 | 2,040 | 2,051.5 | -14.5 | -0.7% | 659,200 |
| 2025/01/29 | 2,103.5 | 2,108.5 | 2,050.5 | 2,066 | +12.5 | +0.6% | 882,000 |
| 2025/01/28 | 2,001 | 2,071 | 1,970 | 2,053.5 | -16.5 | -0.8% | 1,566,200 |
| 2025/01/27 | 2,134 | 2,144.5 | 2,064 | 2,070 | -50 | -2.4% | 1,202,900 |
| 2025/01/24 | 2,180.5 | 2,182.5 | 2,118 | 2,120 | -61 | -2.8% | 920,500 |
| 2025/01/23 | 2,190.5 | 2,196 | 2,158 | 2,181 | -9 | -0.4% | 666,800 |
| 2025/01/22 | 2,190.5 | 2,208.5 | 2,179.5 | 2,190 | +7 | +0.3% | 576,100 |
| 2025/01/21 | 2,233.5 | 2,237.5 | 2,178.5 | 2,183 | -29 | -1.3% | 522,800 |
| 2025/01/20 | 2,204.5 | 2,220 | 2,193.5 | 2,212 | +50.5 | +2.3% | 471,300 |
| 2025/01/17 | 2,175 | 2,188 | 2,134 | 2,161.5 | -35.5 | -1.6% | 771,100 |
| 2025/01/16 | 2,240 | 2,249.5 | 2,170.5 | 2,197 | -9 | -0.4% | 879,900 |
| 2025/01/15 | 2,260 | 2,267 | 2,196 | 2,206 | -66.5 | -2.9% | 730,800 |
| 2025/01/14 | 2,290.5 | 2,313 | 2,241 | 2,272.5 | -40.5 | -1.8% | 1,032,500 |
| 2025/01/10 | 2,350 | 2,350.5 | 2,308 | 2,313 | -52 | -2.2% | 475,500 |
| 2025/01/09 | 2,338 | 2,388 | 2,338 | 2,365 | +27 | +1.2% | 1,091,000 |
| 2025/01/08 | 2,345 | 2,361 | 2,325 | 2,338 | -31 | -1.3% | 793,100 |
| 2025/01/07 | 2,388.5 | 2,408 | 2,357 | 2,369 | -15 | -0.6% | 1,018,800 |
| 2025/01/06 | 2,455.5 | 2,479 | 2,378 | 2,384 | -87.5 | -3.5% | 681,900 |
| 2024/12/30 | 2,505 | 2,510.5 | 2,464.5 | 2,471.5 | -32.5 | -1.3% | 510,300 |
| 2024/12/27 | 2,473.5 | 2,514 | 2,462 | 2,504 | +55.5 | +2.3% | 669,000 |
| 2024/12/26 | 2,434 | 2,467.5 | 2,409 | 2,448.5 | +12.5 | +0.5% | 472,400 |
| 2024/12/25 | 2,445 | 2,448.5 | 2,406 | 2,436 | -2.5 | -0.1% | 504,900 |
| 2024/12/24 | 2,491 | 2,493.5 | 2,418.5 | 2,438.5 | -52 | -2.1% | 402,500 |
| 2024/12/23 | 2,477.5 | 2,502 | 2,460.5 | 2,490.5 | +53.5 | +2.2% | 549,800 |
| 2024/12/20 | 2,460 | 2,493.5 | 2,435.5 | 2,437 | -9.5 | -0.4% | 865,600 |
| 2024/12/19 | 2,428 | 2,462.5 | 2,389.5 | 2,446.5 | -48.5 | -1.9% | 631,500 |
| 2024/12/18 | 2,512.5 | 2,543.5 | 2,484.5 | 2,495 | -17.5 | -0.7% | 489,700 |
| 2024/12/17 | 2,523 | 2,544 | 2,508 | 2,512.5 | -5 | -0.2% | 500,300 |
| 2024/12/16 | 2,484 | 2,522 | 2,483 | 2,517.5 | +34 | +1.4% | 399,600 |
| 2024/12/13 | 2,463 | 2,496 | 2,443.5 | 2,483.5 | -14.5 | -0.6% | 689,700 |
| 2024/12/12 | 2,590 | 2,649 | 2,498 | 2,498 | +4 | +0.2% | 1,039,800 |
| 2024/12/11 | 2,480 | 2,519 | 2,480 | 2,494 | -23 | -0.9% | 624,900 |
| 2024/12/10 | 2,501 | 2,526 | 2,489 | 2,517 | +58 | +2.4% | 738,000 |
| 2024/12/09 | 2,507 | 2,534 | 2,454 | 2,459 | -22.5 | -0.9% | 632,900 |
| 2024/12/06 | 2,495 | 2,515 | 2,460.5 | 2,481.5 | -43.5 | -1.7% | 615,400 |
| 2024/12/05 | 2,533 | 2,541 | 2,501.5 | 2,525 | +29.5 | +1.2% | 681,500 |
| 2024/12/04 | 2,500 | 2,508.5 | 2,443.5 | 2,495.5 | -22.5 | -0.9% | 877,700 |
| 2024/12/03 | 2,465 | 2,539 | 2,465 | 2,518 | +79 | +3.2% | 1,072,300 |
| 2024/12/02 | 2,407.5 | 2,468.5 | 2,401 | 2,439 | +18.5 | +0.8% | 539,000 |
| 2024/11/29 | 2,417.5 | 2,436.5 | 2,373 | 2,420.5 | +3 | +0.1% | 569,700 |
| 2024/11/28 | 2,363.5 | 2,419 | 2,333 | 2,417.5 | -29.5 | -1.2% | 1,042,600 |
| 2024/11/27 | 2,509.5 | 2,570 | 2,434 | 2,447 | -62.5 | -2.5% | 1,092,400 |
| 2024/11/26 | 2,532 | 2,562 | 2,475 | 2,509.5 | -29 | -1.1% | 845,200 |
| 2024/11/25 | 2,559.5 | 2,586.5 | 2,518.5 | 2,538.5 | +4.5 | +0.2% | 1,342,400 |
| 2024/11/22 | 2,449.5 | 2,540 | 2,424 | 2,534 | +110 | +4.5% | 1,140,000 |
| 2024/11/21 | 2,398 | 2,424 | 2,360 | 2,424 | +11 | +0.5% | 1,009,900 |
| 2024/11/20 | 2,400 | 2,436 | 2,389 | 2,413 | +30 | +1.3% | 680,800 |
51～
100
件表示中 / 2376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 | 148,700円 | +4.6% | - | 3.90% | 9.25倍 | 2.56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 | 316,000円 | +6.3% | +7.3% | 1.80% | 21.08倍 | 1.74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 | 168,500円 | +5.9% | +46.1% | 6.41% | 15.48倍 | 0.67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 | 240,300円 | +6.6% | +9.6% | 4.04% | 9.98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 | 260,900円 | +3.6% | +16.1% | 3.83% | 10.29倍 | 0.62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
