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 |
|---|---|---|---|---|---|---|---|
| 2024/04/17 | 6,050 | 6,195 | 6,020 | 6,076 | +107 | +1.8% | 333,300 |
| 2024/04/16 | 6,000 | 6,070 | 5,938 | 5,969 | -118 | -1.9% | 246,900 |
| 2024/04/15 | 6,088 | 6,123 | 5,983 | 6,087 | -101 | -1.6% | 290,300 |
| 2024/04/12 | 6,135 | 6,370 | 6,131 | 6,188 | +215 | +3.6% | 641,800 |
| 2024/04/11 | 6,000 | 6,044 | 5,945 | 5,973 | -42 | -0.7% | 331,400 |
| 2024/04/10 | 5,959 | 6,066 | 5,957 | 6,015 | +3 | ±0% | 258,200 |
| 2024/04/09 | 5,999 | 6,049 | 5,937 | 6,012 | +84 | +1.4% | 355,500 |
| 2024/04/08 | 6,041 | 6,074 | 5,875 | 5,928 | -160 | -2.6% | 711,300 |
| 2024/04/05 | 6,158 | 6,219 | 5,978 | 6,088 | -246 | -3.9% | 589,500 |
| 2024/04/04 | 6,414 | 6,431 | 6,287 | 6,334 | +1 | ±0% | 444,000 |
| 2024/04/03 | 6,449 | 6,497 | 6,320 | 6,333 | -236 | -3.6% | 476,200 |
| 2024/04/02 | 6,450 | 6,607 | 6,430 | 6,569 | +186 | +2.9% | 383,300 |
| 2024/04/01 | 6,755 | 6,756 | 6,355 | 6,383 | -304 | -4.5% | 469,600 |
| 2024/03/29 | 6,660 | 6,701 | 6,590 | 6,687 | +127 | +1.9% | 325,800 |
| 2024/03/28 | 6,517 | 6,632 | 6,450 | 6,560 | -41 | -0.6% | 333,500 |
| 2024/03/27 | 6,476 | 6,688 | 6,476 | 6,601 | +161 | +2.5% | 511,100 |
| 2024/03/26 | 6,385 | 6,596 | 6,385 | 6,440 | +81 | +1.3% | 414,900 |
| 2024/03/25 | 6,355 | 6,450 | 6,299 | 6,359 | +4 | +0.1% | 275,900 |
| 2024/03/22 | 6,249 | 6,430 | 6,220 | 6,355 | +165 | +2.7% | 562,400 |
| 2024/03/21 | 6,134 | 6,220 | 6,079 | 6,190 | +175 | +2.9% | 291,900 |
| 2024/03/19 | 5,920 | 6,027 | 5,883 | 6,015 | -52 | -0.9% | 272,500 |
| 2024/03/18 | 5,961 | 6,119 | 5,903 | 6,067 | +211 | +3.6% | 302,700 |
| 2024/03/15 | 5,797 | 5,874 | 5,764 | 5,856 | +41 | +0.7% | 270,900 |
| 2024/03/14 | 5,952 | 5,960 | 5,775 | 5,815 | -76 | -1.3% | 252,300 |
| 2024/03/13 | 6,080 | 6,110 | 5,812 | 5,891 | -173 | -2.9% | 521,900 |
| 2024/03/12 | 5,840 | 6,088 | 5,816 | 6,064 | +215 | +3.7% | 515,900 |
| 2024/03/11 | 5,735 | 5,867 | 5,727 | 5,849 | -46 | -0.8% | 445,200 |
| 2024/03/08 | 5,812 | 5,966 | 5,801 | 5,895 | +4 | +0.1% | 534,500 |
| 2024/03/07 | 6,054 | 6,087 | 5,891 | 5,891 | -201 | -3.3% | 595,500 |
| 2024/03/06 | 5,966 | 6,135 | 5,966 | 6,092 | -35 | -0.6% | 502,300 |
| 2024/03/05 | 6,054 | 6,144 | 5,951 | 6,127 | -83 | -1.3% | 434,600 |
| 2024/03/04 | 6,300 | 6,329 | 6,140 | 6,210 | +9 | +0.1% | 478,300 |
| 2024/03/01 | 6,045 | 6,214 | 6,030 | 6,201 | +175 | +2.9% | 328,700 |
| 2024/02/29 | 6,000 | 6,063 | 5,968 | 6,026 | -66 | -1.1% | 287,000 |
| 2024/02/28 | 6,089 | 6,269 | 6,032 | 6,092 | +73 | +1.2% | 545,100 |
| 2024/02/27 | 5,942 | 6,024 | 5,900 | 6,019 | +149 | +2.5% | 407,300 |
| 2024/02/26 | 6,140 | 6,146 | 5,855 | 5,870 | -261 | -4.3% | 662,200 |
| 2024/02/22 | 6,006 | 6,131 | 5,950 | 6,131 | +225 | +3.8% | 630,800 |
| 2024/02/21 | 5,780 | 5,938 | 5,713 | 5,906 | +56 | +1% | 345,100 |
| 2024/02/20 | 5,904 | 5,931 | 5,755 | 5,850 | -126 | -2.1% | 655,500 |
| 2024/02/19 | 5,898 | 6,025 | 5,849 | 5,976 | +46 | +0.8% | 409,900 |
| 2024/02/16 | 5,774 | 6,020 | 5,759 | 5,930 | +154 | +2.7% | 621,500 |
| 2024/02/15 | 5,771 | 5,783 | 5,655 | 5,776 | +44 | +0.8% | 338,300 |
| 2024/02/14 | 5,500 | 5,812 | 5,490 | 5,732 | +168 | +3% | 623,200 |
| 2024/02/13 | 5,439 | 5,580 | 5,430 | 5,564 | +171 | +3.2% | 568,700 |
| 2024/02/09 | 5,402 | 5,417 | 5,315 | 5,393 | +12 | +0.2% | 434,100 |
| 2024/02/08 | 5,363 | 5,436 | 5,252 | 5,381 | +17 | +0.3% | 649,300 |
| 2024/02/07 | 5,246 | 5,450 | 5,160 | 5,364 | +218 | +4.2% | 1,792,700 |
| 2024/02/06 | 5,106 | 5,146 | 4,990 | 5,146 | +700 | +15.7% | 1,442,200 |
| 2024/02/05 | 4,377 | 4,446 | 4,296 | 4,446 | +126 | +2.9% | 706,500 |
151～
200
件表示中 / 2281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 | 255,400円 | +1.7% | - | 2.04% | 19.13倍 | 4.51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 |
| ライオン | 178,100円 | +1.8% | +34.1% | 1.52% | 25.91倍 | 1.73倍 |
|
歯ブラシ国内首位、トイレタリー３位。「バファリン」の薬品や工業用品も展開。アジア強化中 |
| 小林製薬 | 596,400円 | -2.6% | -6.7% | 1.71% | 41.43倍 | 2.12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 | 343,500円 | +19.2% | +25.3% | 1.69% | 21.04倍 | 2.14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 | 184,200円 | +7.4% | +13.9% | 3.47% | 8.42倍 | 0.86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 |
市場注目の銘柄
チャート関連のコラム
