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 |
|---|---|---|---|---|---|---|---|
| 2024/02/02 | 4,335 | 4,393 | 4,306 | 4,320 | +43 | +1% | 298,300 |
| 2024/02/01 | 4,252 | 4,318 | 4,219 | 4,277 | -21 | -0.5% | 292,900 |
| 2024/01/31 | 4,277 | 4,298 | 4,171 | 4,298 | -74 | -1.7% | 557,200 |
| 2024/01/30 | 4,276 | 4,449 | 4,252 | 4,372 | +122 | +2.9% | 421,100 |
| 2024/01/29 | 4,169 | 4,270 | 4,116 | 4,250 | +56 | +1.3% | 241,500 |
| 2024/01/26 | 4,334 | 4,344 | 4,171 | 4,194 | -210 | -4.8% | 358,100 |
| 2024/01/25 | 4,352 | 4,410 | 4,296 | 4,404 | +112 | +2.6% | 306,000 |
| 2024/01/24 | 4,316 | 4,335 | 4,283 | 4,292 | -49 | -1.1% | 141,600 |
| 2024/01/23 | 4,398 | 4,458 | 4,314 | 4,341 | -20 | -0.5% | 205,800 |
| 2024/01/22 | 4,390 | 4,444 | 4,321 | 4,361 | +23 | +0.5% | 207,100 |
| 2024/01/19 | 4,250 | 4,359 | 4,228 | 4,338 | +179 | +4.3% | 407,900 |
| 2024/01/18 | 4,119 | 4,232 | 4,101 | 4,159 | +31 | +0.8% | 346,800 |
| 2024/01/17 | 4,300 | 4,368 | 4,128 | 4,128 | -205 | -4.7% | 544,500 |
| 2024/01/16 | 4,381 | 4,418 | 4,284 | 4,333 | -48 | -1.1% | 240,100 |
| 2024/01/15 | 4,344 | 4,409 | 4,242 | 4,381 | +21 | +0.5% | 376,200 |
| 2024/01/12 | 4,335 | 4,382 | 4,293 | 4,360 | +25 | +0.6% | 301,700 |
| 2024/01/11 | 4,370 | 4,390 | 4,287 | 4,335 | +19 | +0.4% | 268,500 |
| 2024/01/10 | 4,230 | 4,335 | 4,227 | 4,316 | +81 | +1.9% | 218,900 |
| 2024/01/09 | 4,300 | 4,367 | 4,230 | 4,235 | +12 | +0.3% | 276,200 |
| 2024/01/05 | 4,242 | 4,259 | 4,205 | 4,223 | +7 | +0.2% | 268,800 |
| 2024/01/04 | 4,056 | 4,219 | 4,018 | 4,216 | +90 | +2.2% | 317,900 |
| 2023/12/29 | 4,180 | 4,188 | 4,067 | 4,126 | -28 | -0.7% | 283,000 |
| 2023/12/28 | 4,235 | 4,241 | 4,094 | 4,154 | -34 | -0.8% | 446,400 |
| 2023/12/27 | 4,201 | 4,234 | 4,175 | 4,188 | +31 | +0.7% | 305,400 |
| 2023/12/26 | 4,150 | 4,186 | 4,117 | 4,157 | -25 | -0.6% | 212,800 |
| 2023/12/25 | 4,210 | 4,233 | 4,150 | 4,182 | +3 | +0.1% | 204,500 |
| 2023/12/22 | 4,188 | 4,226 | 4,123 | 4,179 | +32 | +0.8% | 389,000 |
| 2023/12/21 | 4,213 | 4,244 | 4,132 | 4,147 | -136 | -3.2% | 324,900 |
| 2023/12/20 | 4,283 | 4,334 | 4,253 | 4,283 | +53 | +1.3% | 327,900 |
| 2023/12/19 | 4,024 | 4,245 | 4,001 | 4,230 | +177 | +4.4% | 495,100 |
| 2023/12/18 | 4,082 | 4,115 | 3,995 | 4,053 | -92 | -2.2% | 417,900 |
| 2023/12/15 | 4,175 | 4,210 | 4,108 | 4,145 | -25 | -0.6% | 547,400 |
| 2023/12/14 | 4,358 | 4,363 | 4,170 | 4,170 | -244 | -5.5% | 652,500 |
| 2023/12/13 | 4,290 | 4,457 | 4,290 | 4,414 | +126 | +2.9% | 395,600 |
| 2023/12/12 | 4,275 | 4,344 | 4,233 | 4,288 | +118 | +2.8% | 462,000 |
| 2023/12/11 | 4,220 | 4,234 | 4,137 | 4,170 | +61 | +1.5% | 252,300 |
| 2023/12/08 | 4,191 | 4,200 | 4,086 | 4,109 | -105 | -2.5% | 483,400 |
| 2023/12/07 | 4,302 | 4,345 | 4,211 | 4,214 | -195 | -4.4% | 446,600 |
| 2023/12/06 | 4,360 | 4,465 | 4,314 | 4,409 | +81 | +1.9% | 457,000 |
| 2023/12/05 | 4,400 | 4,461 | 4,318 | 4,328 | -171 | -3.8% | 325,600 |
| 2023/12/04 | 4,560 | 4,580 | 4,482 | 4,499 | -61 | -1.3% | 254,800 |
| 2023/12/01 | 4,613 | 4,632 | 4,558 | 4,560 | -73 | -1.6% | 186,200 |
| 2023/11/30 | 4,566 | 4,649 | 4,525 | 4,633 | +93 | +2% | 296,800 |
| 2023/11/29 | 4,480 | 4,560 | 4,426 | 4,540 | -30 | -0.7% | 209,800 |
| 2023/11/28 | 4,617 | 4,649 | 4,542 | 4,570 | -1 | ±0% | 296,100 |
| 2023/11/27 | 4,543 | 4,647 | 4,538 | 4,571 | +49 | +1.1% | 368,800 |
| 2023/11/24 | 4,422 | 4,623 | 4,420 | 4,522 | +164 | +3.8% | 442,100 |
| 2023/11/22 | 4,325 | 4,383 | 4,296 | 4,358 | +10 | +0.2% | 244,300 |
| 2023/11/21 | 4,365 | 4,383 | 4,274 | 4,348 | +6 | +0.1% | 246,400 |
| 2023/11/20 | 4,475 | 4,520 | 4,323 | 4,342 | -131 | -2.9% | 325,800 |
201～
250
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
