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 |
|---|---|---|---|---|---|---|---|
| 2017/07/14 | 1,107 | 1,130 | 1,100 | 1,128 | +26 | +2.4% | 479,000 |
| 2017/07/13 | 1,097 | 1,104 | 1,090 | 1,102 | +14 | +1.3% | 237,300 |
| 2017/07/12 | 1,103 | 1,106 | 1,086 | 1,088 | -17 | -1.5% | 219,600 |
| 2017/07/11 | 1,102 | 1,105 | 1,098 | 1,105 | +10 | +0.9% | 248,400 |
| 2017/07/10 | 1,103 | 1,108 | 1,090 | 1,095 | +8 | +0.7% | 368,700 |
| 2017/07/07 | 1,079 | 1,100 | 1,079 | 1,087 | -2 | -0.2% | 223,000 |
| 2017/07/06 | 1,085 | 1,101 | 1,085 | 1,089 | +1 | +0.1% | 237,400 |
| 2017/07/05 | 1,095 | 1,098 | 1,076 | 1,088 | -6 | -0.5% | 259,900 |
| 2017/07/04 | 1,099 | 1,108 | 1,089 | 1,094 | ±0 | ±0% | 325,000 |
| 2017/07/03 | 1,100 | 1,112 | 1,093 | 1,094 | -4 | -0.4% | 366,500 |
| 2017/06/30 | 1,075 | 1,100 | 1,072 | 1,098 | +13 | +1.2% | 318,200 |
| 2017/06/29 | 1,094 | 1,098 | 1,077 | 1,085 | -5 | -0.5% | 356,800 |
| 2017/06/28 | 1,091 | 1,101 | 1,089 | 1,090 | +1 | +0.1% | 346,100 |
| 2017/06/27 | 1,100 | 1,100 | 1,087 | 1,089 | -8 | -0.7% | 336,000 |
| 2017/06/26 | 1,097 | 1,104 | 1,094 | 1,097 | +1 | +0.1% | 297,000 |
| 2017/06/23 | 1,095 | 1,103 | 1,091 | 1,096 | +13 | +1.2% | 368,300 |
| 2017/06/22 | 1,100 | 1,100 | 1,071 | 1,083 | -21 | -1.9% | 485,600 |
| 2017/06/21 | 1,130 | 1,135 | 1,102 | 1,104 | -23 | -2% | 999,900 |
| 2017/06/20 | 1,078 | 1,140 | 1,077 | 1,127 | +129 | +12.9% | 3,019,300 |
| 2017/06/19 | 1,004 | 1,006 | 998 | 998 | +4 | +0.4% | 281,500 |
| 2017/06/16 | 995 | 1,002 | 991 | 994 | +7 | +0.7% | 522,700 |
| 2017/06/15 | 997 | 997 | 987 | 987 | -1 | -0.1% | 232,700 |
| 2017/06/14 | 998 | 1,004 | 988 | 988 | -9 | -0.9% | 282,800 |
| 2017/06/13 | 996 | 997 | 984 | 997 | +6 | +0.6% | 286,200 |
| 2017/06/12 | 982 | 1,000 | 982 | 991 | +12 | +1.2% | 398,800 |
| 2017/06/09 | 974 | 981 | 972 | 979 | +5 | +0.5% | 286,100 |
| 2017/06/08 | 975 | 988 | 969 | 974 | +4 | +0.4% | 306,700 |
| 2017/06/07 | 971 | 972 | 961 | 970 | -1 | -0.1% | 351,900 |
| 2017/06/06 | 984 | 984 | 971 | 971 | -13 | -1.3% | 313,500 |
| 2017/06/05 | 990 | 997 | 977 | 984 | -6 | -0.6% | 358,500 |
| 2017/06/02 | 967 | 990 | 964 | 990 | +28 | +2.9% | 579,500 |
| 2017/06/01 | 955 | 966 | 955 | 962 | +7 | +0.7% | 271,400 |
| 2017/05/31 | 969 | 969 | 951 | 955 | -11 | -1.1% | 372,100 |
| 2017/05/30 | 976 | 976 | 958 | 966 | -3 | -0.3% | 210,900 |
| 2017/05/29 | 970 | 976 | 967 | 969 | +4 | +0.4% | 260,500 |
| 2017/05/26 | 962 | 968 | 959 | 965 | +7 | +0.7% | 294,200 |
| 2017/05/25 | 963 | 963 | 952 | 958 | -1 | -0.1% | 330,800 |
| 2017/05/24 | 964 | 964 | 953 | 959 | +4 | +0.4% | 232,000 |
| 2017/05/23 | 951 | 961 | 951 | 955 | -3 | -0.3% | 404,100 |
| 2017/05/22 | 954 | 960 | 952 | 958 | +4 | +0.4% | 220,500 |
| 2017/05/19 | 944 | 956 | 936 | 954 | +11 | +1.2% | 312,700 |
| 2017/05/18 | 950 | 951 | 930 | 943 | -17 | -1.8% | 575,400 |
| 2017/05/17 | 964 | 964 | 956 | 960 | -8 | -0.8% | 370,300 |
| 2017/05/16 | 965 | 968 | 960 | 968 | +4 | +0.4% | 336,000 |
| 2017/05/15 | 975 | 976 | 962 | 964 | -11 | -1.1% | 434,300 |
| 2017/05/12 | 982 | 984 | 973 | 975 | -6 | -0.6% | 308,400 |
| 2017/05/11 | 980 | 983 | 971 | 981 | +7 | +0.7% | 406,600 |
| 2017/05/10 | 990 | 990 | 967 | 974 | -23 | -2.3% | 983,300 |
| 2017/05/09 | 1,000 | 1,002 | 991 | 997 | -3 | -0.3% | 514,900 |
| 2017/05/08 | 1,006 | 1,006 | 997 | 1,000 | +9 | +0.9% | 468,900 |
1801～
1850
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% | 41.54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% | 21.42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
