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 |
|---|---|---|---|---|---|---|---|
| 2017/09/27 | 1,381 | 1,397 | 1,364 | 1,370 | -10 | -0.7% | 682,900 |
| 2017/09/26 | 1,387 | 1,388 | 1,358 | 1,380 | -14 | -1% | 680,900 |
| 2017/09/25 | 1,408 | 1,428 | 1,386 | 1,394 | ±0 | ±0% | 640,800 |
| 2017/09/22 | 1,404 | 1,425 | 1,385 | 1,394 | -61 | -4.2% | 760,500 |
| 2017/09/21 | 1,464 | 1,482 | 1,452 | 1,455 | -14 | -1% | 227,600 |
| 2017/09/20 | 1,475 | 1,489 | 1,452 | 1,469 | -10 | -0.7% | 365,200 |
| 2017/09/19 | 1,499 | 1,505 | 1,463 | 1,479 | -9 | -0.6% | 478,700 |
| 2017/09/15 | 1,490 | 1,511 | 1,477 | 1,488 | -11 | -0.7% | 436,100 |
| 2017/09/14 | 1,495 | 1,511 | 1,488 | 1,499 | +19 | +1.3% | 725,900 |
| 2017/09/13 | 1,449 | 1,485 | 1,441 | 1,480 | +47 | +3.3% | 430,600 |
| 2017/09/12 | 1,439 | 1,442 | 1,420 | 1,433 | +14 | +1% | 407,400 |
| 2017/09/11 | 1,420 | 1,447 | 1,414 | 1,419 | +1 | +0.1% | 393,400 |
| 2017/09/08 | 1,410 | 1,439 | 1,394 | 1,418 | -13 | -0.9% | 571,600 |
| 2017/09/07 | 1,460 | 1,460 | 1,418 | 1,431 | -18 | -1.2% | 341,100 |
| 2017/09/06 | 1,399 | 1,466 | 1,398 | 1,449 | +30 | +2.1% | 541,800 |
| 2017/09/05 | 1,468 | 1,480 | 1,402 | 1,419 | -48 | -3.3% | 513,200 |
| 2017/09/04 | 1,508 | 1,508 | 1,444 | 1,467 | -44 | -2.9% | 420,900 |
| 2017/09/01 | 1,519 | 1,519 | 1,482 | 1,511 | -3 | -0.2% | 442,800 |
| 2017/08/31 | 1,470 | 1,518 | 1,470 | 1,514 | +48 | +3.3% | 1,127,500 |
| 2017/08/30 | 1,441 | 1,467 | 1,439 | 1,466 | +43 | +3% | 773,600 |
| 2017/08/29 | 1,400 | 1,430 | 1,390 | 1,423 | +13 | +0.9% | 291,300 |
| 2017/08/28 | 1,403 | 1,430 | 1,402 | 1,410 | +2 | +0.1% | 269,100 |
| 2017/08/25 | 1,416 | 1,445 | 1,406 | 1,408 | -3 | -0.2% | 539,500 |
| 2017/08/24 | 1,409 | 1,421 | 1,397 | 1,411 | -1 | -0.1% | 312,500 |
| 2017/08/23 | 1,421 | 1,425 | 1,401 | 1,412 | +10 | +0.7% | 584,700 |
| 2017/08/22 | 1,350 | 1,414 | 1,346 | 1,402 | +67 | +5% | 1,179,900 |
| 2017/08/21 | 1,346 | 1,346 | 1,326 | 1,335 | -10 | -0.7% | 223,000 |
| 2017/08/18 | 1,350 | 1,357 | 1,324 | 1,345 | -35 | -2.5% | 544,300 |
| 2017/08/17 | 1,375 | 1,385 | 1,351 | 1,380 | +9 | +0.7% | 452,400 |
| 2017/08/16 | 1,350 | 1,373 | 1,344 | 1,371 | +23 | +1.7% | 650,800 |
| 2017/08/15 | 1,316 | 1,353 | 1,311 | 1,348 | +35 | +2.7% | 614,100 |
| 2017/08/14 | 1,305 | 1,328 | 1,305 | 1,313 | -14 | -1.1% | 512,900 |
| 2017/08/10 | 1,320 | 1,346 | 1,311 | 1,327 | -5 | -0.4% | 541,100 |
| 2017/08/09 | 1,310 | 1,335 | 1,309 | 1,332 | +36 | +2.8% | 739,000 |
| 2017/08/08 | 1,294 | 1,318 | 1,293 | 1,296 | +8 | +0.6% | 493,100 |
| 2017/08/07 | 1,304 | 1,308 | 1,280 | 1,288 | -16 | -1.2% | 594,300 |
| 2017/08/04 | 1,318 | 1,330 | 1,299 | 1,304 | -23 | -1.7% | 482,300 |
| 2017/08/03 | 1,297 | 1,334 | 1,292 | 1,327 | +26 | +2% | 647,600 |
| 2017/08/02 | 1,309 | 1,329 | 1,300 | 1,301 | -17 | -1.3% | 849,300 |
| 2017/08/01 | 1,339 | 1,358 | 1,312 | 1,318 | -16 | -1.2% | 1,010,500 |
| 2017/07/31 | 1,298 | 1,339 | 1,291 | 1,334 | +6 | +0.5% | 1,086,400 |
| 2017/07/28 | 1,282 | 1,344 | 1,282 | 1,328 | +162 | +13.9% | 4,733,600 |
| 2017/07/27 | 1,160 | 1,168 | 1,144 | 1,166 | +17 | +1.5% | 659,100 |
| 2017/07/26 | 1,160 | 1,173 | 1,140 | 1,149 | -8 | -0.7% | 480,600 |
| 2017/07/25 | 1,157 | 1,165 | 1,148 | 1,157 | +13 | +1.1% | 495,900 |
| 2017/07/24 | 1,142 | 1,154 | 1,134 | 1,144 | +3 | +0.3% | 515,000 |
| 2017/07/21 | 1,118 | 1,146 | 1,117 | 1,141 | +24 | +2.1% | 507,300 |
| 2017/07/20 | 1,107 | 1,120 | 1,103 | 1,117 | +15 | +1.4% | 145,100 |
| 2017/07/19 | 1,117 | 1,117 | 1,098 | 1,102 | -17 | -1.5% | 312,200 |
| 2017/07/18 | 1,134 | 1,136 | 1,112 | 1,119 | -9 | -0.8% | 244,400 |
1751～
1800
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
