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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 2,455.5 | 2,479 | 2,378 | 2,384 | -87.5 | -3.5% | 681,900 |
| 2024/12/30 | 2,505 | 2,510.5 | 2,464.5 | 2,471.5 | -32.5 | -1.3% | 510,300 |
| 2024/12/27 | 2,473.5 | 2,514 | 2,462 | 2,504 | +55.5 | +2.3% | 669,000 |
| 2024/12/26 | 2,434 | 2,467.5 | 2,409 | 2,448.5 | +12.5 | +0.5% | 472,400 |
| 2024/12/25 | 2,445 | 2,448.5 | 2,406 | 2,436 | -2.5 | -0.1% | 504,900 |
| 2024/12/24 | 2,491 | 2,493.5 | 2,418.5 | 2,438.5 | -52 | -2.1% | 402,500 |
| 2024/12/23 | 2,477.5 | 2,502 | 2,460.5 | 2,490.5 | +53.5 | +2.2% | 549,800 |
| 2024/12/20 | 2,460 | 2,493.5 | 2,435.5 | 2,437 | -9.5 | -0.4% | 865,600 |
| 2024/12/19 | 2,428 | 2,462.5 | 2,389.5 | 2,446.5 | -48.5 | -1.9% | 631,500 |
| 2024/12/18 | 2,512.5 | 2,543.5 | 2,484.5 | 2,495 | -17.5 | -0.7% | 489,700 |
| 2024/12/17 | 2,523 | 2,544 | 2,508 | 2,512.5 | -5 | -0.2% | 500,300 |
| 2024/12/16 | 2,484 | 2,522 | 2,483 | 2,517.5 | +34 | +1.4% | 399,600 |
| 2024/12/13 | 2,463 | 2,496 | 2,443.5 | 2,483.5 | -14.5 | -0.6% | 689,700 |
| 2024/12/12 | 2,590 | 2,649 | 2,498 | 2,498 | +4 | +0.2% | 1,039,800 |
| 2024/12/11 | 2,480 | 2,519 | 2,480 | 2,494 | -23 | -0.9% | 624,900 |
| 2024/12/10 | 2,501 | 2,526 | 2,489 | 2,517 | +58 | +2.4% | 738,000 |
| 2024/12/09 | 2,507 | 2,534 | 2,454 | 2,459 | -22.5 | -0.9% | 632,900 |
| 2024/12/06 | 2,495 | 2,515 | 2,460.5 | 2,481.5 | -43.5 | -1.7% | 615,400 |
| 2024/12/05 | 2,533 | 2,541 | 2,501.5 | 2,525 | +29.5 | +1.2% | 681,500 |
| 2024/12/04 | 2,500 | 2,508.5 | 2,443.5 | 2,495.5 | -22.5 | -0.9% | 877,700 |
| 2024/12/03 | 2,465 | 2,539 | 2,465 | 2,518 | +79 | +3.2% | 1,072,300 |
| 2024/12/02 | 2,407.5 | 2,468.5 | 2,401 | 2,439 | +18.5 | +0.8% | 539,000 |
| 2024/11/29 | 2,417.5 | 2,436.5 | 2,373 | 2,420.5 | +3 | +0.1% | 569,700 |
| 2024/11/28 | 2,363.5 | 2,419 | 2,333 | 2,417.5 | -29.5 | -1.2% | 1,042,600 |
| 2024/11/27 | 2,509.5 | 2,570 | 2,434 | 2,447 | -62.5 | -2.5% | 1,092,400 |
| 2024/11/26 | 2,532 | 2,562 | 2,475 | 2,509.5 | -29 | -1.1% | 845,200 |
| 2024/11/25 | 2,559.5 | 2,586.5 | 2,518.5 | 2,538.5 | +4.5 | +0.2% | 1,342,400 |
| 2024/11/22 | 2,449.5 | 2,540 | 2,424 | 2,534 | +110 | +4.5% | 1,140,000 |
| 2024/11/21 | 2,398 | 2,424 | 2,360 | 2,424 | +11 | +0.5% | 1,009,900 |
| 2024/11/20 | 2,400 | 2,436 | 2,389 | 2,413 | +30 | +1.3% | 680,800 |
| 2024/11/19 | 2,387 | 2,407.5 | 2,356 | 2,383 | +5.5 | +0.2% | 846,000 |
| 2024/11/18 | 2,377.5 | 2,455.5 | 2,365.5 | 2,377.5 | -100 | -4% | 1,403,700 |
| 2024/11/15 | 2,497.5 | 2,542 | 2,412.5 | 2,477.5 | -20 | -0.8% | 1,519,300 |
| 2024/11/14 | 2,457 | 2,594 | 2,450 | 2,497.5 | +28.5 | +1.2% | 2,366,200 |
| 2024/11/13 | 2,540 | 2,544 | 2,449 | 2,469 | -28 | -1.1% | 1,068,600 |
| 2024/11/12 | 2,519.5 | 2,533.5 | 2,469 | 2,497 | -35 | -1.4% | 773,200 |
| 2024/11/11 | 2,519 | 2,550 | 2,508 | 2,532 | +16 | +0.6% | 819,700 |
| 2024/11/08 | 2,500 | 2,560.5 | 2,482.5 | 2,516 | +24.5 | +1% | 957,400 |
| 2024/11/07 | 2,521.5 | 2,528.5 | 2,455 | 2,491.5 | +21.5 | +0.9% | 1,011,900 |
| 2024/11/06 | 2,346 | 2,470 | 2,338 | 2,470 | +76.5 | +3.2% | 1,069,700 |
| 2024/11/05 | 2,273 | 2,395 | 2,270.5 | 2,393.5 | +132.5 | +5.9% | 937,300 |
| 2024/11/01 | 2,320 | 2,330 | 2,255 | 2,261 | -130.5 | -5.5% | 958,300 |
| 2024/10/31 | 2,363.5 | 2,398 | 2,345 | 2,391.5 | -8 | -0.3% | 888,400 |
| 2024/10/30 | 2,394 | 2,419 | 2,373.5 | 2,399.5 | +44 | +1.9% | 3,479,400 |
| 2024/10/29 | 2,349 | 2,361.5 | 2,316 | 2,355.5 | -3 | -0.1% | 804,300 |
| 2024/10/28 | 2,312 | 2,385.5 | 2,301 | 2,358.5 | +49 | +2.1% | 658,900 |
| 2024/10/25 | 2,365 | 2,376 | 2,303.5 | 2,309.5 | -55.5 | -2.3% | 721,200 |
| 2024/10/24 | 2,323.5 | 2,385.5 | 2,323 | 2,365 | +10 | +0.4% | 815,700 |
| 2024/10/23 | 2,348.5 | 2,385 | 2,344 | 2,355 | +6.5 | +0.3% | 569,400 |
| 2024/10/22 | 2,417.5 | 2,439.5 | 2,335.5 | 2,348.5 | -58.5 | -2.4% | 818,100 |
151～
200
件表示中 / 2456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 | 210,700円 | -6.2% | -28.1% | 2.75% | 17.23倍 | 3.68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 | 543,000円 | +3.3% | -43.0% | 1.92% | 38.44倍 | 1.95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 |
| ニフコ | 399,000円 | -1.4% | -5.1% | 2.01% | 12.43倍 | 1.38倍 |
|
自動車用ファスナー（留め具）、プラスチック部品メーカー。独立系。高級ベッド「シモンズ」も |
| ダイセル | 134,300円 | +2.3% | -10.1% | 4.47% | 6.60倍 | 0.99倍 |
|
車の部品等で使用の高機能樹脂（エンプラ）が柱。液晶フィルム材やエアバッグ基幹部品も展開 |
| ゼオン | 163,500円 | -1.3% | -9.2% | 4.40% | 11.42倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
