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 |
|---|---|---|---|---|---|---|---|
| 2024/07/01 | 7,500 | 7,500 | 7,320 | 7,383 | -70 | -0.9% | 340,400 |
| 2024/06/28 | 7,439 | 7,512 | 7,375 | 7,453 | +81 | +1.1% | 356,900 |
| 2024/06/27 | 7,225 | 7,375 | 7,165 | 7,372 | +47 | +0.6% | 353,900 |
| 2024/06/26 | 7,182 | 7,325 | 7,142 | 7,325 | +135 | +1.9% | 657,000 |
| 2024/06/25 | 6,980 | 7,220 | 6,980 | 7,190 | -240 | -3.2% | 933,400 |
| 2024/06/24 | 7,471 | 7,520 | 7,320 | 7,430 | -173 | -2.3% | 566,100 |
| 2024/06/21 | 7,753 | 7,829 | 7,566 | 7,603 | -174 | -2.2% | 784,000 |
| 2024/06/20 | 7,458 | 7,777 | 7,425 | 7,777 | +282 | +3.8% | 457,800 |
| 2024/06/19 | 7,665 | 7,785 | 7,493 | 7,495 | -171 | -2.2% | 390,900 |
| 2024/06/18 | 7,479 | 7,815 | 7,457 | 7,666 | +334 | +4.6% | 668,800 |
| 2024/06/17 | 7,440 | 7,465 | 7,260 | 7,332 | -258 | -3.4% | 429,500 |
| 2024/06/14 | 7,252 | 7,590 | 7,200 | 7,590 | +395 | +5.5% | 517,600 |
| 2024/06/13 | 7,450 | 7,592 | 7,138 | 7,195 | -169 | -2.3% | 582,000 |
| 2024/06/12 | 7,100 | 7,379 | 7,061 | 7,364 | +227 | +3.2% | 547,700 |
| 2024/06/11 | 7,055 | 7,233 | 7,055 | 7,137 | +245 | +3.6% | 509,200 |
| 2024/06/10 | 6,862 | 6,941 | 6,836 | 6,892 | +111 | +1.6% | 156,900 |
| 2024/06/07 | 6,752 | 6,884 | 6,718 | 6,781 | +78 | +1.2% | 179,200 |
| 2024/06/06 | 6,850 | 6,895 | 6,685 | 6,703 | +52 | +0.8% | 215,500 |
| 2024/06/05 | 6,677 | 6,762 | 6,579 | 6,651 | -154 | -2.3% | 373,900 |
| 2024/06/04 | 6,860 | 7,055 | 6,756 | 6,805 | +40 | +0.6% | 605,300 |
| 2024/06/03 | 6,593 | 6,797 | 6,452 | 6,765 | +171 | +2.6% | 399,400 |
| 2024/05/31 | 6,567 | 6,622 | 6,500 | 6,594 | -9 | -0.1% | 309,400 |
| 2024/05/30 | 6,440 | 6,662 | 6,392 | 6,603 | +41 | +0.6% | 291,600 |
| 2024/05/29 | 6,579 | 6,778 | 6,542 | 6,562 | +35 | +0.5% | 316,800 |
| 2024/05/28 | 6,686 | 6,782 | 6,497 | 6,527 | -159 | -2.4% | 335,100 |
| 2024/05/27 | 6,503 | 6,691 | 6,481 | 6,686 | +220 | +3.4% | 269,900 |
| 2024/05/24 | 6,564 | 6,607 | 6,452 | 6,466 | -114 | -1.7% | 264,700 |
| 2024/05/23 | 6,648 | 6,666 | 6,500 | 6,580 | +132 | +2% | 271,400 |
| 2024/05/22 | 6,610 | 6,610 | 6,412 | 6,448 | -99 | -1.5% | 287,900 |
| 2024/05/21 | 6,450 | 6,687 | 6,450 | 6,547 | +158 | +2.5% | 296,300 |
| 2024/05/20 | 6,420 | 6,526 | 6,330 | 6,389 | -89 | -1.4% | 343,400 |
| 2024/05/17 | 6,479 | 6,585 | 6,431 | 6,478 | +99 | +1.6% | 384,600 |
| 2024/05/16 | 6,215 | 6,488 | 6,198 | 6,379 | +395 | +6.6% | 641,600 |
| 2024/05/15 | 5,905 | 6,090 | 5,752 | 5,984 | +179 | +3.1% | 527,700 |
| 2024/05/14 | 6,349 | 6,350 | 5,629 | 5,805 | -244 | -4% | 1,229,100 |
| 2024/05/13 | 5,948 | 6,067 | 5,854 | 6,049 | +151 | +2.6% | 453,200 |
| 2024/05/10 | 5,901 | 5,927 | 5,808 | 5,898 | -18 | -0.3% | 257,900 |
| 2024/05/09 | 5,874 | 5,995 | 5,841 | 5,916 | +42 | +0.7% | 318,300 |
| 2024/05/08 | 5,788 | 5,887 | 5,764 | 5,874 | -2 | ±0% | 307,800 |
| 2024/05/07 | 5,781 | 5,898 | 5,725 | 5,876 | +98 | +1.7% | 446,900 |
| 2024/05/02 | 5,824 | 5,869 | 5,778 | 5,778 | -46 | -0.8% | 201,700 |
| 2024/05/01 | 5,915 | 5,920 | 5,814 | 5,824 | -131 | -2.2% | 205,100 |
| 2024/04/30 | 5,908 | 5,975 | 5,839 | 5,955 | +166 | +2.9% | 293,200 |
| 2024/04/26 | 5,588 | 5,796 | 5,570 | 5,789 | +149 | +2.6% | 339,400 |
| 2024/04/25 | 5,670 | 5,787 | 5,640 | 5,640 | -101 | -1.8% | 235,100 |
| 2024/04/24 | 5,670 | 5,827 | 5,670 | 5,741 | +208 | +3.8% | 344,600 |
| 2024/04/23 | 5,719 | 5,748 | 5,418 | 5,533 | -86 | -1.5% | 421,000 |
| 2024/04/22 | 5,625 | 5,712 | 5,465 | 5,619 | -106 | -1.9% | 726,300 |
| 2024/04/19 | 5,910 | 5,946 | 5,573 | 5,725 | -345 | -5.7% | 587,600 |
| 2024/04/18 | 5,945 | 6,114 | 5,852 | 6,070 | -6 | -0.1% | 297,900 |
101～
150
件表示中 / 2281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 | 253,300円 | +1.7% | - | 2.05% | 18.98倍 | 4.47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 |
| ライオン | 177,700円 | +1.8% | +34.1% | 1.52% | 25.85倍 | 1.72倍 |
|
歯ブラシ国内首位、トイレタリー３位。「バファリン」の薬品や工業用品も展開。アジア強化中 |
| 小林製薬 | 596,200円 | -2.6% | -6.7% | 1.71% | 41.42倍 | 2.12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 | 343,200円 | +19.2% | +25.3% | 1.69% | 21.02倍 | 2.14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 | 184,300円 | +7.4% | +13.9% | 3.47% | 8.43倍 | 0.86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 |
市場注目の銘柄
チャート関連のコラム
