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 |
|---|---|---|---|---|---|---|---|
| 2016/02/10 | 1,110 | 1,120 | 1,069 | 1,083 | -24 | -2.2% | 487,500 |
| 2016/02/09 | 1,130 | 1,134 | 1,102 | 1,107 | -57 | -4.9% | 381,900 |
| 2016/02/08 | 1,161 | 1,174 | 1,154 | 1,164 | -25 | -2.1% | 374,300 |
| 2016/02/05 | 1,206 | 1,207 | 1,182 | 1,189 | -36 | -2.9% | 425,300 |
| 2016/02/04 | 1,190 | 1,238 | 1,187 | 1,225 | +35 | +2.9% | 538,800 |
| 2016/02/03 | 1,200 | 1,209 | 1,183 | 1,190 | -19 | -1.6% | 539,700 |
| 2016/02/02 | 1,210 | 1,214 | 1,200 | 1,209 | +8 | +0.7% | 421,800 |
| 2016/02/01 | 1,224 | 1,225 | 1,191 | 1,201 | +18 | +1.5% | 614,200 |
| 2016/01/29 | 1,187 | 1,201 | 1,148 | 1,183 | +83 | +7.5% | 1,724,900 |
| 2016/01/28 | 1,129 | 1,129 | 1,094 | 1,100 | -22 | -2% | 593,000 |
| 2016/01/27 | 1,140 | 1,143 | 1,109 | 1,122 | +3 | +0.3% | 499,000 |
| 2016/01/26 | 1,125 | 1,132 | 1,118 | 1,119 | -22 | -1.9% | 257,500 |
| 2016/01/25 | 1,134 | 1,147 | 1,115 | 1,141 | +36 | +3.3% | 480,100 |
| 2016/01/22 | 1,108 | 1,110 | 1,079 | 1,105 | +42 | +4% | 433,700 |
| 2016/01/21 | 1,080 | 1,115 | 1,063 | 1,063 | -25 | -2.3% | 523,400 |
| 2016/01/20 | 1,133 | 1,133 | 1,083 | 1,088 | -46 | -4.1% | 521,400 |
| 2016/01/19 | 1,120 | 1,149 | 1,120 | 1,134 | +8 | +0.7% | 382,400 |
| 2016/01/18 | 1,100 | 1,130 | 1,092 | 1,126 | -31 | -2.7% | 785,000 |
| 2016/01/15 | 1,190 | 1,191 | 1,152 | 1,157 | -17 | -1.4% | 541,000 |
| 2016/01/14 | 1,200 | 1,200 | 1,161 | 1,174 | -56 | -4.6% | 942,500 |
| 2016/01/13 | 1,225 | 1,238 | 1,213 | 1,230 | +30 | +2.5% | 312,600 |
| 2016/01/12 | 1,247 | 1,256 | 1,198 | 1,200 | -48 | -3.8% | 586,700 |
| 2016/01/08 | 1,247 | 1,266 | 1,240 | 1,248 | -2 | -0.2% | 531,800 |
| 2016/01/07 | 1,283 | 1,287 | 1,250 | 1,250 | -41 | -3.2% | 525,100 |
| 2016/01/06 | 1,339 | 1,339 | 1,285 | 1,291 | -39 | -2.9% | 614,100 |
| 2016/01/05 | 1,333 | 1,336 | 1,318 | 1,330 | +10 | +0.8% | 451,000 |
| 2016/01/04 | 1,318 | 1,342 | 1,306 | 1,320 | +23 | +1.8% | 663,300 |
| 2015/12/30 | 1,296 | 1,307 | 1,286 | 1,297 | +10 | +0.8% | 326,800 |
| 2015/12/29 | 1,288 | 1,302 | 1,262 | 1,287 | +34 | +2.7% | 660,600 |
| 2015/12/28 | 1,222 | 1,265 | 1,221 | 1,253 | +41 | +3.4% | 422,400 |
| 2015/12/25 | 1,248 | 1,250 | 1,209 | 1,212 | -44 | -3.5% | 1,226,800 |
| 2015/12/24 | 1,292 | 1,298 | 1,253 | 1,256 | -33 | -2.6% | 836,700 |
| 2015/12/22 | 1,305 | 1,311 | 1,282 | 1,289 | -23 | -1.8% | 786,800 |
| 2015/12/21 | 1,314 | 1,323 | 1,308 | 1,312 | -2 | -0.2% | 563,600 |
| 2015/12/18 | 1,339 | 1,351 | 1,308 | 1,314 | -28 | -2.1% | 1,489,400 |
| 2015/12/17 | 1,348 | 1,349 | 1,337 | 1,342 | +2 | +0.1% | 585,500 |
| 2015/12/16 | 1,343 | 1,351 | 1,336 | 1,340 | -6 | -0.4% | 513,600 |
| 2015/12/15 | 1,359 | 1,359 | 1,342 | 1,346 | -6 | -0.4% | 537,300 |
| 2015/12/14 | 1,340 | 1,361 | 1,339 | 1,352 | +2 | +0.1% | 792,200 |
| 2015/12/11 | 1,345 | 1,366 | 1,344 | 1,350 | +12 | +0.9% | 373,400 |
| 2015/12/10 | 1,338 | 1,347 | 1,333 | 1,338 | -2 | -0.1% | 404,000 |
| 2015/12/09 | 1,346 | 1,351 | 1,335 | 1,340 | -12 | -0.9% | 399,800 |
| 2015/12/08 | 1,351 | 1,361 | 1,341 | 1,352 | -2 | -0.1% | 287,300 |
| 2015/12/07 | 1,373 | 1,373 | 1,345 | 1,354 | -2 | -0.1% | 469,400 |
| 2015/12/04 | 1,333 | 1,361 | 1,333 | 1,356 | +5 | +0.4% | 473,500 |
| 2015/12/03 | 1,355 | 1,360 | 1,334 | 1,351 | -19 | -1.4% | 494,800 |
| 2015/12/02 | 1,387 | 1,387 | 1,365 | 1,370 | -10 | -0.7% | 403,700 |
| 2015/12/01 | 1,350 | 1,381 | 1,344 | 1,380 | +39 | +2.9% | 599,100 |
| 2015/11/30 | 1,340 | 1,355 | 1,331 | 1,341 | +4 | +0.3% | 1,279,800 |
| 2015/11/27 | 1,363 | 1,365 | 1,329 | 1,337 | -26 | -1.9% | 1,050,700 |
2151～
2200
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 | 249,100円 | +1.7% | - | 2.09% | 18.66倍 | 4.40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 | 177,300円 | +1.8% | +34.1% | 1.52% | 25.79倍 | 1.72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 | 592,700円 | -2.6% | -6.7% | 1.72% | 41.17倍 | 2.11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 | 345,900円 | +19.2% | +25.3% | 1.68% | 21.19倍 | 2.15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 | 183,300円 | +7.4% | +13.9% | 3.49% | 8.38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 |
市場注目の銘柄
チャート関連のコラム
