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 |
|---|---|---|---|---|---|---|---|
| 2018/07/23 | 1,093 | 1,112 | 1,092 | 1,102 | ±0 | ±0% | 363,000 |
| 2018/07/20 | 1,119 | 1,122 | 1,089 | 1,102 | -18 | -1.6% | 353,100 |
| 2018/07/19 | 1,115 | 1,135 | 1,114 | 1,120 | +10 | +0.9% | 365,500 |
| 2018/07/18 | 1,111 | 1,125 | 1,102 | 1,110 | -3 | -0.3% | 506,800 |
| 2018/07/17 | 1,126 | 1,133 | 1,110 | 1,113 | -12 | -1.1% | 310,800 |
| 2018/07/13 | 1,101 | 1,139 | 1,092 | 1,125 | +27 | +2.5% | 397,800 |
| 2018/07/12 | 1,104 | 1,108 | 1,090 | 1,098 | -3 | -0.3% | 180,100 |
| 2018/07/11 | 1,130 | 1,130 | 1,060 | 1,101 | -35 | -3.1% | 488,400 |
| 2018/07/10 | 1,120 | 1,146 | 1,120 | 1,136 | +18 | +1.6% | 503,700 |
| 2018/07/09 | 1,099 | 1,118 | 1,085 | 1,118 | +30 | +2.8% | 272,700 |
| 2018/07/06 | 1,066 | 1,088 | 1,064 | 1,088 | +25 | +2.4% | 404,800 |
| 2018/07/05 | 1,051 | 1,068 | 1,048 | 1,063 | +8 | +0.8% | 332,100 |
| 2018/07/04 | 1,069 | 1,073 | 1,042 | 1,055 | -18 | -1.7% | 361,400 |
| 2018/07/03 | 1,101 | 1,107 | 1,064 | 1,073 | -26 | -2.4% | 320,200 |
| 2018/07/02 | 1,111 | 1,133 | 1,099 | 1,099 | -7 | -0.6% | 459,700 |
| 2018/06/29 | 1,092 | 1,110 | 1,088 | 1,106 | +19 | +1.7% | 386,900 |
| 2018/06/28 | 1,076 | 1,089 | 1,071 | 1,087 | +11 | +1% | 344,200 |
| 2018/06/27 | 1,064 | 1,082 | 1,059 | 1,076 | +14 | +1.3% | 316,100 |
| 2018/06/26 | 1,038 | 1,063 | 1,033 | 1,062 | +15 | +1.4% | 354,500 |
| 2018/06/25 | 1,074 | 1,079 | 1,035 | 1,047 | -5 | -0.5% | 635,000 |
| 2018/06/22 | 1,060 | 1,063 | 1,044 | 1,052 | -22 | -2% | 804,700 |
| 2018/06/21 | 1,072 | 1,088 | 1,060 | 1,074 | +4 | +0.4% | 400,900 |
| 2018/06/20 | 1,054 | 1,073 | 1,033 | 1,070 | +20 | +1.9% | 612,400 |
| 2018/06/19 | 1,070 | 1,080 | 1,043 | 1,050 | -30 | -2.8% | 467,700 |
| 2018/06/18 | 1,100 | 1,100 | 1,076 | 1,080 | -22 | -2% | 405,900 |
| 2018/06/15 | 1,111 | 1,115 | 1,091 | 1,102 | -3 | -0.3% | 328,700 |
| 2018/06/14 | 1,108 | 1,120 | 1,102 | 1,105 | -13 | -1.2% | 436,800 |
| 2018/06/13 | 1,122 | 1,130 | 1,112 | 1,118 | -4 | -0.4% | 282,000 |
| 2018/06/12 | 1,135 | 1,141 | 1,101 | 1,122 | -4 | -0.4% | 562,600 |
| 2018/06/11 | 1,106 | 1,129 | 1,101 | 1,126 | +24 | +2.2% | 312,600 |
| 2018/06/08 | 1,133 | 1,136 | 1,100 | 1,102 | -37 | -3.2% | 604,700 |
| 2018/06/07 | 1,125 | 1,141 | 1,120 | 1,139 | +37 | +3.4% | 359,000 |
| 2018/06/06 | 1,130 | 1,130 | 1,099 | 1,102 | -39 | -3.4% | 457,800 |
| 2018/06/05 | 1,130 | 1,148 | 1,130 | 1,141 | +28 | +2.5% | 594,900 |
| 2018/06/04 | 1,087 | 1,128 | 1,079 | 1,113 | +51 | +4.8% | 664,200 |
| 2018/06/01 | 1,071 | 1,080 | 1,061 | 1,062 | -27 | -2.5% | 370,400 |
| 2018/05/31 | 1,068 | 1,097 | 1,060 | 1,089 | +46 | +4.4% | 832,800 |
| 2018/05/30 | 1,022 | 1,057 | 1,022 | 1,043 | +4 | +0.4% | 742,000 |
| 2018/05/29 | 1,070 | 1,070 | 1,025 | 1,039 | -27 | -2.5% | 716,700 |
| 2018/05/28 | 1,076 | 1,082 | 1,061 | 1,066 | -7 | -0.7% | 557,200 |
| 2018/05/25 | 1,091 | 1,096 | 1,060 | 1,073 | -25 | -2.3% | 779,100 |
| 2018/05/24 | 1,140 | 1,140 | 1,088 | 1,098 | -43 | -3.8% | 727,700 |
| 2018/05/23 | 1,179 | 1,181 | 1,140 | 1,141 | -38 | -3.2% | 707,300 |
| 2018/05/22 | 1,180 | 1,183 | 1,166 | 1,179 | +14 | +1.2% | 382,300 |
| 2018/05/21 | 1,194 | 1,194 | 1,165 | 1,165 | -17 | -1.4% | 445,300 |
| 2018/05/18 | 1,150 | 1,184 | 1,150 | 1,182 | +35 | +3.1% | 534,100 |
| 2018/05/17 | 1,155 | 1,174 | 1,142 | 1,147 | -3 | -0.3% | 550,200 |
| 2018/05/16 | 1,127 | 1,154 | 1,126 | 1,150 | +23 | +2% | 681,500 |
| 2018/05/15 | 1,113 | 1,128 | 1,113 | 1,127 | +5 | +0.4% | 479,000 |
| 2018/05/14 | 1,126 | 1,138 | 1,112 | 1,122 | -2 | -0.2% | 519,300 |
1551～
1600
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
