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 |
|---|---|---|---|---|---|---|---|
| 2024/09/03 | 6,530 | 6,586 | 6,423 | 6,451 | -14 | -0.2% | 169,900 |
| 2024/09/02 | 6,580 | 6,623 | 6,430 | 6,465 | -3 | ±0% | 305,700 |
| 2024/08/30 | 6,230 | 6,507 | 6,214 | 6,468 | +238 | +3.8% | 451,600 |
| 2024/08/29 | 6,092 | 6,261 | 6,048 | 6,230 | +6 | +0.1% | 264,300 |
| 2024/08/28 | 6,248 | 6,291 | 6,090 | 6,224 | +163 | +2.7% | 451,400 |
| 2024/08/27 | 5,917 | 6,100 | 5,910 | 6,061 | +44 | +0.7% | 333,200 |
| 2024/08/26 | 6,221 | 6,221 | 6,003 | 6,017 | -326 | -5.1% | 403,700 |
| 2024/08/23 | 6,330 | 6,379 | 6,190 | 6,343 | -72 | -1.1% | 379,400 |
| 2024/08/22 | 6,415 | 6,470 | 6,280 | 6,415 | -84 | -1.3% | 429,300 |
| 2024/08/21 | 6,275 | 6,501 | 6,270 | 6,499 | +59 | +0.9% | 224,200 |
| 2024/08/20 | 6,600 | 6,629 | 6,421 | 6,440 | -14 | -0.2% | 315,400 |
| 2024/08/19 | 6,637 | 6,736 | 6,448 | 6,454 | -283 | -4.2% | 287,100 |
| 2024/08/16 | 6,555 | 6,737 | 6,540 | 6,737 | +372 | +5.8% | 377,900 |
| 2024/08/15 | 6,450 | 6,569 | 6,365 | 6,365 | -179 | -2.7% | 371,800 |
| 2024/08/14 | 6,636 | 6,684 | 6,456 | 6,544 | +8 | +0.1% | 473,400 |
| 2024/08/13 | 6,253 | 6,599 | 6,229 | 6,536 | +583 | +9.8% | 528,600 |
| 2024/08/09 | 6,330 | 6,367 | 5,843 | 5,953 | +123 | +2.1% | 499,400 |
| 2024/08/08 | 6,049 | 6,078 | 5,595 | 5,830 | -291 | -4.8% | 874,200 |
| 2024/08/07 | 5,837 | 6,330 | 5,753 | 6,121 | +384 | +6.7% | 810,400 |
| 2024/08/06 | 5,628 | 5,826 | 5,522 | 5,737 | +477 | +9.1% | 761,000 |
| 2024/08/05 | 5,460 | 5,666 | 5,260 | 5,260 | -1,000 | -16% | 628,000 |
| 2024/08/02 | 6,455 | 6,550 | 6,220 | 6,260 | -589 | -8.6% | 700,400 |
| 2024/08/01 | 7,210 | 7,256 | 6,767 | 6,849 | -480 | -6.5% | 476,600 |
| 2024/07/31 | 7,000 | 7,343 | 6,932 | 7,329 | +136 | +1.9% | 369,000 |
| 2024/07/30 | 7,131 | 7,226 | 7,031 | 7,193 | -44 | -0.6% | 314,300 |
| 2024/07/29 | 6,897 | 7,237 | 6,805 | 7,237 | +478 | +7.1% | 673,100 |
| 2024/07/26 | 6,881 | 6,905 | 6,740 | 6,759 | -148 | -2.1% | 423,100 |
| 2024/07/25 | 7,000 | 7,048 | 6,868 | 6,907 | -420 | -5.7% | 425,100 |
| 2024/07/24 | 7,394 | 7,544 | 7,276 | 7,327 | -101 | -1.4% | 300,300 |
| 2024/07/23 | 7,389 | 7,545 | 7,372 | 7,428 | +183 | +2.5% | 314,100 |
| 2024/07/22 | 7,370 | 7,439 | 7,202 | 7,245 | -236 | -3.2% | 318,800 |
| 2024/07/19 | 7,361 | 7,530 | 7,303 | 7,481 | +129 | +1.8% | 430,300 |
| 2024/07/18 | 7,600 | 7,670 | 7,352 | 7,352 | -563 | -7.1% | 805,500 |
| 2024/07/17 | 8,196 | 8,206 | 7,841 | 7,915 | -220 | -2.7% | 402,700 |
| 2024/07/16 | 7,982 | 8,205 | 7,930 | 8,135 | +123 | +1.5% | 278,100 |
| 2024/07/12 | 7,872 | 8,058 | 7,832 | 8,012 | -42 | -0.5% | 489,000 |
| 2024/07/11 | 8,213 | 8,281 | 8,040 | 8,054 | -127 | -1.6% | 366,400 |
| 2024/07/10 | 8,296 | 8,306 | 8,104 | 8,181 | +77 | +1% | 522,000 |
| 2024/07/09 | 7,882 | 8,130 | 7,878 | 8,104 | +338 | +4.4% | 512,800 |
| 2024/07/08 | 7,564 | 7,918 | 7,553 | 7,766 | +262 | +3.5% | 598,800 |
| 2024/07/05 | 7,665 | 7,697 | 7,456 | 7,504 | -174 | -2.3% | 289,800 |
| 2024/07/04 | 7,759 | 7,768 | 7,605 | 7,678 | -4 | -0.1% | 284,200 |
| 2024/07/03 | 7,441 | 7,682 | 7,441 | 7,682 | +282 | +3.8% | 327,700 |
| 2024/07/02 | 7,372 | 7,450 | 7,347 | 7,400 | +17 | +0.2% | 291,200 |
| 2024/07/01 | 7,500 | 7,500 | 7,320 | 7,383 | -70 | -0.9% | 340,400 |
| 2024/06/28 | 7,439 | 7,512 | 7,375 | 7,453 | +81 | +1.1% | 356,900 |
| 2024/06/27 | 7,225 | 7,375 | 7,165 | 7,372 | +47 | +0.6% | 353,900 |
| 2024/06/26 | 7,182 | 7,325 | 7,142 | 7,325 | +135 | +1.9% | 657,000 |
| 2024/06/25 | 6,980 | 7,220 | 6,980 | 7,190 | -240 | -3.2% | 933,400 |
| 2024/06/24 | 7,471 | 7,520 | 7,320 | 7,430 | -173 | -2.3% | 566,100 |
201～
250
件表示中 / 2425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 | 218,700円 | -6.2% | -28.1% | 2.65% | 17.93倍 | 3.91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 |
| 太陽ＨＤ | 710,000円 | +3.7% | +4.3% | 4.08% | 24.64倍 | 3.81倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
| 小林製薬 | 529,600円 | +3.3% | -43.0% | 1.96% | 37.49倍 | 1.88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 |
| 住友ベ | 410,400円 | +1.7% | +8.3% | 2.56% | 15.30倍 | 1.26倍 |
|
住友系の樹脂加工大手。半導体向け封止材料で世界首位。車向けの高機能樹脂や医療関連製品も |
| 関西ペ | 195,300円 | +1.9% | +18.1% | 2.87% | 9.56倍 | 1.29倍 |
|
日ペと並ぶ国内総合塗料首位級。主力の自動車用は国内トップ。海外展開活発、インドが牽引役 |
市場注目の銘柄
チャート関連のコラム
