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 |
|---|---|---|---|---|---|---|---|
| 2015/11/26 | 1,421 | 1,423 | 1,360 | 1,363 | -105 | -7.2% | 1,872,000 |
| 2015/11/25 | 1,480 | 1,489 | 1,467 | 1,468 | -9 | -0.6% | 453,100 |
| 2015/11/24 | 1,480 | 1,494 | 1,464 | 1,477 | +26 | +1.8% | 564,000 |
| 2015/11/20 | 1,429 | 1,465 | 1,416 | 1,451 | +40 | +2.8% | 762,800 |
| 2015/11/19 | 1,401 | 1,443 | 1,387 | 1,411 | +26 | +1.9% | 1,675,700 |
| 2015/11/18 | 1,386 | 1,410 | 1,372 | 1,385 | +18 | +1.3% | 808,400 |
| 2015/11/17 | 1,383 | 1,400 | 1,361 | 1,367 | +12 | +0.9% | 677,700 |
| 2015/11/16 | 1,356 | 1,373 | 1,350 | 1,355 | -26 | -1.9% | 499,600 |
| 2015/11/13 | 1,406 | 1,412 | 1,374 | 1,381 | -3 | -0.2% | 886,500 |
| 2015/11/12 | 1,418 | 1,423 | 1,378 | 1,384 | -35 | -2.5% | 722,600 |
| 2015/11/11 | 1,383 | 1,430 | 1,379 | 1,419 | +44 | +3.2% | 895,700 |
| 2015/11/10 | 1,348 | 1,380 | 1,343 | 1,375 | +27 | +2% | 612,500 |
| 2015/11/09 | 1,370 | 1,370 | 1,340 | 1,348 | -5 | -0.4% | 486,700 |
| 2015/11/06 | 1,325 | 1,378 | 1,321 | 1,353 | +38 | +2.9% | 725,600 |
| 2015/11/05 | 1,355 | 1,358 | 1,290 | 1,315 | -38 | -2.8% | 1,185,200 |
| 2015/11/04 | 1,402 | 1,406 | 1,352 | 1,353 | -29 | -2.1% | 510,000 |
| 2015/11/02 | 1,385 | 1,396 | 1,375 | 1,382 | -5 | -0.4% | 411,300 |
| 2015/10/30 | 1,450 | 1,510 | 1,387 | 1,387 | -47 | -3.3% | 665,000 |
| 2015/10/29 | 1,424 | 1,443 | 1,410 | 1,434 | +19 | +1.3% | 392,600 |
| 2015/10/28 | 1,407 | 1,428 | 1,391 | 1,415 | +14 | +1% | 260,500 |
| 2015/10/27 | 1,383 | 1,407 | 1,365 | 1,401 | +19 | +1.4% | 539,600 |
| 2015/10/26 | 1,410 | 1,420 | 1,371 | 1,382 | -29 | -2.1% | 714,700 |
| 2015/10/23 | 1,450 | 1,453 | 1,405 | 1,411 | -9 | -0.6% | 320,500 |
| 2015/10/22 | 1,419 | 1,453 | 1,415 | 1,420 | -27 | -1.9% | 170,000 |
| 2015/10/21 | 1,400 | 1,475 | 1,400 | 1,447 | +38 | +2.7% | 485,400 |
| 2015/10/20 | 1,457 | 1,463 | 1,392 | 1,409 | -44 | -3% | 685,000 |
| 2015/10/19 | 1,479 | 1,479 | 1,452 | 1,453 | -31 | -2.1% | 367,600 |
| 2015/10/16 | 1,474 | 1,487 | 1,458 | 1,484 | +5 | +0.3% | 335,100 |
| 2015/10/15 | 1,481 | 1,500 | 1,467 | 1,479 | -21 | -1.4% | 428,600 |
| 2015/10/14 | 1,496 | 1,507 | 1,470 | 1,500 | +3 | +0.2% | 189,500 |
| 2015/10/13 | 1,482 | 1,514 | 1,481 | 1,497 | -16 | -1.1% | 166,400 |
| 2015/10/09 | 1,483 | 1,525 | 1,453 | 1,513 | +30 | +2% | 358,300 |
| 2015/10/08 | 1,510 | 1,515 | 1,481 | 1,483 | -27 | -1.8% | 204,000 |
| 2015/10/07 | 1,509 | 1,518 | 1,503 | 1,510 | +1 | +0.1% | 88,900 |
| 2015/10/06 | 1,530 | 1,534 | 1,502 | 1,509 | -18 | -1.2% | 179,800 |
| 2015/10/05 | 1,592 | 1,598 | 1,520 | 1,527 | -45 | -2.9% | 304,400 |
| 2015/10/02 | 1,614 | 1,630 | 1,562 | 1,572 | -31 | -1.9% | 252,200 |
| 2015/10/01 | 1,518 | 1,611 | 1,518 | 1,603 | +61 | +4% | 306,900 |
| 2015/09/30 | 1,554 | 1,555 | 1,492 | 1,542 | +13 | +0.9% | 293,600 |
| 2015/09/29 | 1,607 | 1,607 | 1,503 | 1,529 | -85 | -5.3% | 300,700 |
| 2015/09/28 | 1,643 | 1,643 | 1,605 | 1,614 | +24 | +1.5% | 403,800 |
| 2015/09/25 | 1,622 | 1,622 | 1,565 | 1,590 | -20 | -1.2% | 263,000 |
| 2015/09/24 | 1,605 | 1,625 | 1,603 | 1,610 | -21 | -1.3% | 165,700 |
| 2015/09/18 | 1,605 | 1,645 | 1,600 | 1,631 | -7 | -0.4% | 167,300 |
| 2015/09/17 | 1,628 | 1,640 | 1,617 | 1,638 | +38 | +2.4% | 306,400 |
| 2015/09/16 | 1,608 | 1,612 | 1,592 | 1,600 | -12 | -0.7% | 124,600 |
| 2015/09/15 | 1,614 | 1,631 | 1,605 | 1,612 | -2 | -0.1% | 104,700 |
| 2015/09/14 | 1,606 | 1,640 | 1,603 | 1,614 | +8 | +0.5% | 198,500 |
| 2015/09/11 | 1,645 | 1,645 | 1,601 | 1,606 | -57 | -3.4% | 278,500 |
| 2015/09/10 | 1,629 | 1,668 | 1,619 | 1,663 | +18 | +1.1% | 413,300 |
2201～
2250
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 | 593,800円 | -2.6% | -6.7% | 1.72% | 41.25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 | 345,600円 | +19.2% | +25.3% | 1.68% | 21.17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
