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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 3,862 | 3,862 | 3,747 | 3,750 | -112 | -2.9% | 306,400 |
| 2023/09/25 | 3,784 | 3,888 | 3,766 | 3,862 | +95 | +2.5% | 481,300 |
| 2023/09/22 | 3,664 | 3,793 | 3,658 | 3,767 | +58 | +1.6% | 357,300 |
| 2023/09/21 | 3,751 | 3,793 | 3,668 | 3,709 | -64 | -1.7% | 388,800 |
| 2023/09/20 | 3,724 | 3,814 | 3,724 | 3,773 | +39 | +1% | 368,600 |
| 2023/09/19 | 3,685 | 3,765 | 3,672 | 3,734 | +64 | +1.7% | 527,300 |
| 2023/09/15 | 3,710 | 3,734 | 3,643 | 3,670 | -25 | -0.7% | 382,100 |
| 2023/09/14 | 3,704 | 3,707 | 3,655 | 3,695 | ±0 | ±0% | 324,300 |
| 2023/09/13 | 3,737 | 3,785 | 3,695 | 3,695 | -33 | -0.9% | 285,900 |
| 2023/09/12 | 3,686 | 3,737 | 3,640 | 3,728 | +112 | +3.1% | 306,800 |
| 2023/09/11 | 3,645 | 3,692 | 3,590 | 3,616 | -55 | -1.5% | 458,000 |
| 2023/09/08 | 3,719 | 3,795 | 3,635 | 3,671 | -118 | -3.1% | 508,600 |
| 2023/09/07 | 3,862 | 3,884 | 3,769 | 3,789 | -103 | -2.6% | 437,700 |
| 2023/09/06 | 3,829 | 3,902 | 3,822 | 3,892 | +72 | +1.9% | 365,800 |
| 2023/09/05 | 3,755 | 3,820 | 3,750 | 3,820 | +66 | +1.8% | 290,800 |
| 2023/09/04 | 3,688 | 3,763 | 3,688 | 3,754 | +67 | +1.8% | 271,300 |
| 2023/09/01 | 3,629 | 3,708 | 3,626 | 3,687 | +75 | +2.1% | 410,500 |
| 2023/08/31 | 3,594 | 3,631 | 3,568 | 3,612 | +31 | +0.9% | 285,000 |
| 2023/08/30 | 3,624 | 3,624 | 3,564 | 3,581 | +9 | +0.3% | 256,900 |
| 2023/08/29 | 3,585 | 3,604 | 3,536 | 3,572 | -44 | -1.2% | 232,900 |
| 2023/08/28 | 3,512 | 3,650 | 3,510 | 3,616 | +155 | +4.5% | 504,100 |
| 2023/08/25 | 3,455 | 3,488 | 3,424 | 3,461 | -57 | -1.6% | 281,300 |
| 2023/08/24 | 3,475 | 3,532 | 3,472 | 3,518 | +104 | +3% | 447,000 |
| 2023/08/23 | 3,397 | 3,415 | 3,363 | 3,414 | +9 | +0.3% | 225,000 |
| 2023/08/22 | 3,420 | 3,420 | 3,366 | 3,405 | +42 | +1.2% | 183,200 |
| 2023/08/21 | 3,354 | 3,411 | 3,323 | 3,363 | +19 | +0.6% | 370,400 |
| 2023/08/18 | 3,329 | 3,360 | 3,315 | 3,344 | +19 | +0.6% | 320,000 |
| 2023/08/17 | 3,286 | 3,343 | 3,276 | 3,325 | +25 | +0.8% | 261,400 |
| 2023/08/16 | 3,275 | 3,323 | 3,266 | 3,300 | -29 | -0.9% | 276,200 |
| 2023/08/15 | 3,280 | 3,351 | 3,264 | 3,329 | +94 | +2.9% | 384,200 |
| 2023/08/14 | 3,259 | 3,310 | 3,229 | 3,235 | -8 | -0.2% | 368,300 |
| 2023/08/10 | 3,179 | 3,249 | 3,177 | 3,243 | +47 | +1.5% | 256,700 |
| 2023/08/09 | 3,153 | 3,239 | 3,127 | 3,196 | +44 | +1.4% | 372,400 |
| 2023/08/08 | 3,297 | 3,320 | 3,138 | 3,152 | -163 | -4.9% | 804,700 |
| 2023/08/07 | 3,350 | 3,451 | 3,313 | 3,315 | -51 | -1.5% | 482,000 |
| 2023/08/04 | 3,328 | 3,397 | 3,310 | 3,366 | +66 | +2% | 392,200 |
| 2023/08/03 | 3,335 | 3,341 | 3,259 | 3,300 | -105 | -3.1% | 502,200 |
| 2023/08/02 | 3,314 | 3,517 | 3,304 | 3,405 | +71 | +2.1% | 1,175,400 |
| 2023/08/01 | 3,080 | 3,407 | 3,075 | 3,334 | +114 | +3.5% | 1,035,200 |
| 2023/07/31 | 3,186 | 3,222 | 3,119 | 3,220 | +104 | +3.3% | 647,900 |
| 2023/07/28 | 3,192 | 3,192 | 3,046 | 3,116 | -115 | -3.6% | 814,000 |
| 2023/07/27 | 3,200 | 3,240 | 3,160 | 3,231 | -2 | -0.1% | 229,100 |
| 2023/07/26 | 3,260 | 3,269 | 3,200 | 3,233 | -17 | -0.5% | 207,400 |
| 2023/07/25 | 3,229 | 3,253 | 3,211 | 3,250 | +57 | +1.8% | 290,400 |
| 2023/07/24 | 3,205 | 3,218 | 3,170 | 3,193 | +17 | +0.5% | 140,400 |
| 2023/07/21 | 3,185 | 3,220 | 3,154 | 3,176 | -54 | -1.7% | 212,000 |
| 2023/07/20 | 3,230 | 3,260 | 3,220 | 3,230 | -49 | -1.5% | 200,600 |
| 2023/07/19 | 3,324 | 3,331 | 3,249 | 3,279 | -11 | -0.3% | 240,100 |
| 2023/07/18 | 3,270 | 3,309 | 3,241 | 3,290 | +15 | +0.5% | 223,500 |
| 2023/07/14 | 3,300 | 3,310 | 3,251 | 3,275 | -5 | -0.2% | 481,300 |
151～
200
件表示中 / 2145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 | 589,800円 | -2.5% | -7.2% | 1.70% | 16.86倍 | 4.17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 | 132,000円 | +1.8% | +34.1% | 2.05% | 19.20倍 | 1.30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 |
| ＡＤＥＫＡ | 342,600円 | +1.7% | +5.9% | 2.34% | 16.66倍 | 1.28倍 |
|
車向け樹脂添加剤や半導体の高誘電材料に強み。パン用加工油脂も。傘下に日本農薬。下期偏重 |
| ゼオン | 152,500円 | +3.9% | +2.2% | 3.08% | 18.42倍 | 0.89倍 |
|
古河系。合成ゴム大手。タイヤ向けや各種特殊品を展開。合成ラテックス、高機能材料なども |
| ポーラオルＨＤ | 140,900円 | +3.3% | -3.1% | 3.69% | 26.87倍 | 1.86倍 |
|
化粧品４位。高級品のポーラ、通販のオルビスが２大ブランド。育成ブランド「ＴＨＲＥＥ」も |
市場注目の銘柄
チャート関連のコラム
