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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 4,191 | 4,200 | 4,086 | 4,109 | -105 | -2.5% | 483,400 |
| 2023/12/07 | 4,302 | 4,345 | 4,211 | 4,214 | -195 | -4.4% | 446,600 |
| 2023/12/06 | 4,360 | 4,465 | 4,314 | 4,409 | +81 | +1.9% | 457,000 |
| 2023/12/05 | 4,400 | 4,461 | 4,318 | 4,328 | -171 | -3.8% | 325,600 |
| 2023/12/04 | 4,560 | 4,580 | 4,482 | 4,499 | -61 | -1.3% | 254,800 |
| 2023/12/01 | 4,613 | 4,632 | 4,558 | 4,560 | -73 | -1.6% | 186,200 |
| 2023/11/30 | 4,566 | 4,649 | 4,525 | 4,633 | +93 | +2% | 296,800 |
| 2023/11/29 | 4,480 | 4,560 | 4,426 | 4,540 | -30 | -0.7% | 209,800 |
| 2023/11/28 | 4,617 | 4,649 | 4,542 | 4,570 | -1 | ±0% | 296,100 |
| 2023/11/27 | 4,543 | 4,647 | 4,538 | 4,571 | +49 | +1.1% | 368,800 |
| 2023/11/24 | 4,422 | 4,623 | 4,420 | 4,522 | +164 | +3.8% | 442,100 |
| 2023/11/22 | 4,325 | 4,383 | 4,296 | 4,358 | +10 | +0.2% | 244,300 |
| 2023/11/21 | 4,365 | 4,383 | 4,274 | 4,348 | +6 | +0.1% | 246,400 |
| 2023/11/20 | 4,475 | 4,520 | 4,323 | 4,342 | -131 | -2.9% | 325,800 |
| 2023/11/17 | 4,369 | 4,473 | 4,362 | 4,473 | +42 | +0.9% | 326,600 |
| 2023/11/16 | 4,373 | 4,444 | 4,317 | 4,431 | -6 | -0.1% | 400,100 |
| 2023/11/15 | 4,410 | 4,467 | 4,344 | 4,437 | +139 | +3.2% | 478,300 |
| 2023/11/14 | 4,337 | 4,344 | 4,267 | 4,298 | -2 | ±0% | 272,700 |
| 2023/11/13 | 4,396 | 4,474 | 4,275 | 4,300 | -55 | -1.3% | 421,900 |
| 2023/11/10 | 4,410 | 4,442 | 4,332 | 4,355 | -103 | -2.3% | 446,600 |
| 2023/11/09 | 4,490 | 4,560 | 4,458 | 4,458 | +48 | +1.1% | 541,900 |
| 2023/11/08 | 4,400 | 4,482 | 4,329 | 4,410 | +74 | +1.7% | 703,500 |
| 2023/11/07 | 4,426 | 4,437 | 4,272 | 4,336 | -93 | -2.1% | 1,048,700 |
| 2023/11/06 | 4,168 | 4,448 | 4,160 | 4,429 | +262 | +6.3% | 1,539,800 |
| 2023/11/02 | 3,883 | 4,183 | 3,795 | 4,167 | +634 | +17.9% | 1,736,500 |
| 2023/11/01 | 3,485 | 3,544 | 3,450 | 3,533 | +142 | +4.2% | 425,300 |
| 2023/10/31 | 3,421 | 3,421 | 3,325 | 3,391 | -67 | -1.9% | 514,400 |
| 2023/10/30 | 3,479 | 3,504 | 3,398 | 3,458 | -57 | -1.6% | 816,600 |
| 2023/10/27 | 3,510 | 3,563 | 3,476 | 3,515 | +46 | +1.3% | 354,000 |
| 2023/10/26 | 3,640 | 3,648 | 3,462 | 3,469 | -241 | -6.5% | 438,400 |
| 2023/10/25 | 3,768 | 3,842 | 3,692 | 3,710 | -31 | -0.8% | 518,800 |
| 2023/10/24 | 3,712 | 3,764 | 3,621 | 3,741 | +56 | +1.5% | 275,300 |
| 2023/10/23 | 3,681 | 3,727 | 3,660 | 3,685 | -55 | -1.5% | 214,800 |
| 2023/10/20 | 3,701 | 3,767 | 3,690 | 3,740 | -10 | -0.3% | 224,900 |
| 2023/10/19 | 3,829 | 3,842 | 3,738 | 3,750 | -179 | -4.6% | 411,600 |
| 2023/10/18 | 3,918 | 4,020 | 3,845 | 3,929 | +67 | +1.7% | 574,700 |
| 2023/10/17 | 3,877 | 3,959 | 3,840 | 3,862 | +58 | +1.5% | 491,900 |
| 2023/10/16 | 3,729 | 3,849 | 3,715 | 3,804 | +60 | +1.6% | 468,100 |
| 2023/10/13 | 3,826 | 3,853 | 3,736 | 3,744 | -139 | -3.6% | 386,000 |
| 2023/10/12 | 3,810 | 3,885 | 3,799 | 3,883 | +117 | +3.1% | 314,500 |
| 2023/10/11 | 3,788 | 3,823 | 3,761 | 3,766 | +14 | +0.4% | 337,400 |
| 2023/10/10 | 3,700 | 3,787 | 3,680 | 3,752 | +114 | +3.1% | 210,600 |
| 2023/10/06 | 3,614 | 3,680 | 3,598 | 3,638 | +24 | +0.7% | 207,400 |
| 2023/10/05 | 3,525 | 3,649 | 3,516 | 3,614 | +98 | +2.8% | 228,800 |
| 2023/10/04 | 3,525 | 3,562 | 3,491 | 3,516 | -58 | -1.6% | 386,000 |
| 2023/10/03 | 3,647 | 3,669 | 3,560 | 3,574 | -93 | -2.5% | 281,000 |
| 2023/10/02 | 3,718 | 3,754 | 3,655 | 3,667 | -23 | -0.6% | 310,500 |
| 2023/09/29 | 3,761 | 3,764 | 3,668 | 3,690 | -42 | -1.1% | 179,900 |
| 2023/09/28 | 3,722 | 3,760 | 3,677 | 3,732 | -2 | -0.1% | 206,600 |
| 2023/09/27 | 3,693 | 3,755 | 3,678 | 3,734 | -16 | -0.4% | 255,900 |
101～
150
件表示中 / 2145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 | 589,800円 | -2.5% | -7.2% | 1.70% | 16.86倍 | 4.17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 | 132,000円 | +1.8% | +34.1% | 2.05% | 19.20倍 | 1.30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 |
| ＡＤＥＫＡ | 342,600円 | +1.7% | +5.9% | 2.34% | 16.66倍 | 1.28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 |
| ゼオン | 152,500円 | +3.9% | +2.2% | 3.08% | 18.42倍 | 0.89倍 |
|
古河系。合成ゴム大手。タイヤ向けや各種特殊品を展開。合成ラテックス、高機能材料なども |
| ポーラオルＨＤ | 140,900円 | +3.3% | -3.1% | 3.69% | 26.87倍 | 1.86倍 |
|
化粧品４位。高級品のポーラ、通販のオルビスが２大ブランド。育成ブランド「ＴＨＲＥＥ」も |
市場注目の銘柄
チャート関連のコラム
