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 |
|---|---|---|---|---|---|---|---|
| 2017/05/02 | 1,000 | 1,001 | 990 | 991 | -7 | -0.7% | 566,900 |
| 2017/05/01 | 1,005 | 1,009 | 992 | 998 | -4 | -0.4% | 641,700 |
| 2017/04/28 | 1,010 | 1,010 | 987 | 1,002 | -151 | -13.1% | 1,803,200 |
| 2017/04/27 | 1,152 | 1,167 | 1,139 | 1,153 | +26 | +2.3% | 492,400 |
| 2017/04/26 | 1,095 | 1,127 | 1,095 | 1,127 | +36 | +3.3% | 299,900 |
| 2017/04/25 | 1,089 | 1,093 | 1,072 | 1,091 | +14 | +1.3% | 218,800 |
| 2017/04/24 | 1,091 | 1,095 | 1,074 | 1,077 | +2 | +0.2% | 186,600 |
| 2017/04/21 | 1,067 | 1,075 | 1,064 | 1,075 | +18 | +1.7% | 157,900 |
| 2017/04/20 | 1,050 | 1,065 | 1,050 | 1,057 | +4 | +0.4% | 155,200 |
| 2017/04/19 | 1,047 | 1,059 | 1,045 | 1,053 | ±0 | ±0% | 139,000 |
| 2017/04/18 | 1,053 | 1,065 | 1,044 | 1,053 | +16 | +1.5% | 174,600 |
| 2017/04/17 | 1,030 | 1,040 | 1,027 | 1,037 | -9 | -0.9% | 188,400 |
| 2017/04/14 | 1,045 | 1,052 | 1,035 | 1,046 | +1 | +0.1% | 171,700 |
| 2017/04/13 | 1,030 | 1,049 | 1,016 | 1,045 | ±0 | ±0% | 261,800 |
| 2017/04/12 | 1,051 | 1,055 | 1,042 | 1,045 | -20 | -1.9% | 220,700 |
| 2017/04/11 | 1,062 | 1,069 | 1,056 | 1,065 | -10 | -0.9% | 158,200 |
| 2017/04/10 | 1,069 | 1,078 | 1,061 | 1,075 | +7 | +0.7% | 156,700 |
| 2017/04/07 | 1,052 | 1,079 | 1,052 | 1,068 | +12 | +1.1% | 271,700 |
| 2017/04/06 | 1,075 | 1,080 | 1,053 | 1,056 | -26 | -2.4% | 238,100 |
| 2017/04/05 | 1,080 | 1,097 | 1,077 | 1,082 | -5 | -0.5% | 195,300 |
| 2017/04/04 | 1,100 | 1,104 | 1,080 | 1,087 | -20 | -1.8% | 225,900 |
| 2017/04/03 | 1,098 | 1,117 | 1,093 | 1,107 | +7 | +0.6% | 254,200 |
| 2017/03/31 | 1,125 | 1,133 | 1,100 | 1,100 | -25 | -2.2% | 281,300 |
| 2017/03/30 | 1,130 | 1,139 | 1,120 | 1,125 | -20 | -1.7% | 378,200 |
| 2017/03/29 | 1,167 | 1,170 | 1,145 | 1,145 | -49 | -4.1% | 484,100 |
| 2017/03/28 | 1,185 | 1,194 | 1,178 | 1,194 | +23 | +2% | 468,600 |
| 2017/03/27 | 1,201 | 1,204 | 1,170 | 1,171 | -39 | -3.2% | 608,500 |
| 2017/03/24 | 1,221 | 1,222 | 1,208 | 1,210 | -2 | -0.2% | 355,400 |
| 2017/03/23 | 1,215 | 1,223 | 1,201 | 1,212 | +11 | +0.9% | 427,400 |
| 2017/03/22 | 1,210 | 1,213 | 1,201 | 1,201 | -24 | -2% | 465,200 |
| 2017/03/21 | 1,213 | 1,230 | 1,213 | 1,225 | +14 | +1.2% | 249,900 |
| 2017/03/17 | 1,215 | 1,219 | 1,207 | 1,211 | -10 | -0.8% | 318,000 |
| 2017/03/16 | 1,213 | 1,225 | 1,204 | 1,221 | +4 | +0.3% | 344,700 |
| 2017/03/15 | 1,230 | 1,232 | 1,216 | 1,217 | -15 | -1.2% | 517,000 |
| 2017/03/14 | 1,236 | 1,239 | 1,231 | 1,232 | -3 | -0.2% | 271,400 |
| 2017/03/13 | 1,239 | 1,240 | 1,229 | 1,235 | -2 | -0.2% | 361,700 |
| 2017/03/10 | 1,240 | 1,241 | 1,227 | 1,237 | ±0 | ±0% | 513,100 |
| 2017/03/09 | 1,248 | 1,249 | 1,230 | 1,237 | -5 | -0.4% | 321,400 |
| 2017/03/08 | 1,249 | 1,252 | 1,237 | 1,242 | -7 | -0.6% | 207,200 |
| 2017/03/07 | 1,249 | 1,251 | 1,238 | 1,249 | +7 | +0.6% | 257,300 |
| 2017/03/06 | 1,240 | 1,249 | 1,240 | 1,242 | +8 | +0.6% | 274,500 |
| 2017/03/03 | 1,250 | 1,250 | 1,231 | 1,234 | -18 | -1.4% | 315,200 |
| 2017/03/02 | 1,258 | 1,260 | 1,247 | 1,252 | +5 | +0.4% | 386,800 |
| 2017/03/01 | 1,267 | 1,268 | 1,244 | 1,247 | -25 | -2% | 616,800 |
| 2017/02/28 | 1,252 | 1,289 | 1,252 | 1,272 | +11 | +0.9% | 290,500 |
| 2017/02/27 | 1,269 | 1,273 | 1,254 | 1,261 | -17 | -1.3% | 276,400 |
| 2017/02/24 | 1,270 | 1,283 | 1,262 | 1,278 | +5 | +0.4% | 214,900 |
| 2017/02/23 | 1,280 | 1,285 | 1,268 | 1,273 | -6 | -0.5% | 211,700 |
| 2017/02/22 | 1,292 | 1,292 | 1,271 | 1,279 | -13 | -1% | 310,100 |
| 2017/02/21 | 1,285 | 1,294 | 1,281 | 1,292 | +4 | +0.3% | 199,600 |
1851～
1900
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
