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 |
|---|---|---|---|---|---|---|---|
| 2018/02/26 | 1,415 | 1,415 | 1,376 | 1,398 | -9 | -0.6% | 296,700 |
| 2018/02/23 | 1,391 | 1,408 | 1,371 | 1,407 | +20 | +1.4% | 321,000 |
| 2018/02/22 | 1,385 | 1,395 | 1,371 | 1,387 | -16 | -1.1% | 360,600 |
| 2018/02/21 | 1,381 | 1,423 | 1,381 | 1,403 | +34 | +2.5% | 559,000 |
| 2018/02/20 | 1,352 | 1,382 | 1,337 | 1,369 | -3 | -0.2% | 649,800 |
| 2018/02/19 | 1,388 | 1,397 | 1,357 | 1,372 | +14 | +1% | 560,200 |
| 2018/02/16 | 1,330 | 1,362 | 1,320 | 1,358 | +34 | +2.6% | 381,900 |
| 2018/02/15 | 1,312 | 1,337 | 1,306 | 1,324 | +12 | +0.9% | 397,100 |
| 2018/02/14 | 1,329 | 1,330 | 1,299 | 1,312 | -17 | -1.3% | 411,700 |
| 2018/02/13 | 1,383 | 1,383 | 1,327 | 1,329 | -35 | -2.6% | 392,200 |
| 2018/02/09 | 1,327 | 1,365 | 1,321 | 1,364 | -56 | -3.9% | 547,200 |
| 2018/02/08 | 1,384 | 1,428 | 1,381 | 1,420 | +54 | +4% | 517,000 |
| 2018/02/07 | 1,434 | 1,439 | 1,364 | 1,366 | -8 | -0.6% | 797,800 |
| 2018/02/06 | 1,360 | 1,381 | 1,305 | 1,374 | -76 | -5.2% | 1,151,500 |
| 2018/02/05 | 1,480 | 1,488 | 1,428 | 1,450 | -85 | -5.5% | 854,600 |
| 2018/02/02 | 1,523 | 1,544 | 1,511 | 1,535 | +1 | +0.1% | 486,100 |
| 2018/02/01 | 1,530 | 1,543 | 1,507 | 1,534 | +14 | +0.9% | 612,800 |
| 2018/01/31 | 1,550 | 1,553 | 1,465 | 1,520 | +35 | +2.4% | 1,251,600 |
| 2018/01/30 | 1,515 | 1,515 | 1,466 | 1,485 | -16 | -1.1% | 817,800 |
| 2018/01/29 | 1,501 | 1,518 | 1,488 | 1,501 | +4 | +0.3% | 560,500 |
| 2018/01/26 | 1,513 | 1,519 | 1,495 | 1,497 | -18 | -1.2% | 463,800 |
| 2018/01/25 | 1,525 | 1,532 | 1,507 | 1,515 | -21 | -1.4% | 514,000 |
| 2018/01/24 | 1,567 | 1,571 | 1,524 | 1,536 | -47 | -3% | 783,600 |
| 2018/01/23 | 1,574 | 1,587 | 1,562 | 1,583 | +13 | +0.8% | 412,100 |
| 2018/01/22 | 1,585 | 1,585 | 1,566 | 1,570 | -3 | -0.2% | 257,600 |
| 2018/01/19 | 1,548 | 1,582 | 1,530 | 1,573 | +16 | +1% | 635,800 |
| 2018/01/18 | 1,595 | 1,607 | 1,544 | 1,557 | -17 | -1.1% | 778,800 |
| 2018/01/17 | 1,590 | 1,596 | 1,574 | 1,574 | -33 | -2.1% | 392,900 |
| 2018/01/16 | 1,601 | 1,611 | 1,583 | 1,607 | ±0 | ±0% | 453,800 |
| 2018/01/15 | 1,610 | 1,624 | 1,592 | 1,607 | +3 | +0.2% | 551,600 |
| 2018/01/12 | 1,580 | 1,614 | 1,573 | 1,604 | +25 | +1.6% | 907,500 |
| 2018/01/11 | 1,560 | 1,586 | 1,544 | 1,579 | +9 | +0.6% | 824,300 |
| 2018/01/10 | 1,565 | 1,587 | 1,561 | 1,570 | +21 | +1.4% | 784,500 |
| 2018/01/09 | 1,544 | 1,562 | 1,526 | 1,549 | +30 | +2% | 955,700 |
| 2018/01/05 | 1,499 | 1,522 | 1,485 | 1,519 | +19 | +1.3% | 684,100 |
| 2018/01/04 | 1,478 | 1,500 | 1,467 | 1,500 | +41 | +2.8% | 602,200 |
| 2017/12/29 | 1,436 | 1,468 | 1,430 | 1,459 | +24 | +1.7% | 331,400 |
| 2017/12/28 | 1,430 | 1,453 | 1,422 | 1,435 | +7 | +0.5% | 337,700 |
| 2017/12/27 | 1,430 | 1,458 | 1,426 | 1,428 | -17 | -1.2% | 380,200 |
| 2017/12/26 | 1,436 | 1,458 | 1,431 | 1,445 | -4 | -0.3% | 305,300 |
| 2017/12/25 | 1,483 | 1,483 | 1,447 | 1,449 | -34 | -2.3% | 287,600 |
| 2017/12/22 | 1,440 | 1,493 | 1,440 | 1,483 | +46 | +3.2% | 835,300 |
| 2017/12/21 | 1,420 | 1,440 | 1,402 | 1,437 | +12 | +0.8% | 427,100 |
| 2017/12/20 | 1,403 | 1,429 | 1,403 | 1,425 | +18 | +1.3% | 461,400 |
| 2017/12/19 | 1,384 | 1,410 | 1,381 | 1,407 | +30 | +2.2% | 374,700 |
| 2017/12/18 | 1,389 | 1,389 | 1,355 | 1,377 | +17 | +1.3% | 407,300 |
| 2017/12/15 | 1,393 | 1,403 | 1,358 | 1,360 | -36 | -2.6% | 401,300 |
| 2017/12/14 | 1,385 | 1,402 | 1,377 | 1,396 | +13 | +0.9% | 427,000 |
| 2017/12/13 | 1,423 | 1,424 | 1,380 | 1,383 | -34 | -2.4% | 387,400 |
| 2017/12/12 | 1,435 | 1,463 | 1,416 | 1,417 | -6 | -0.4% | 733,600 |
1651～
1700
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
