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 |
|---|---|---|---|---|---|---|---|
| 2023/11/10 | 4,410 | 4,442 | 4,332 | 4,355 | -103 | -2.3% | 446,600 |
| 2023/11/09 | 4,490 | 4,560 | 4,458 | 4,458 | +48 | +1.1% | 541,900 |
| 2023/11/08 | 4,400 | 4,482 | 4,329 | 4,410 | +74 | +1.7% | 703,500 |
| 2023/11/07 | 4,426 | 4,437 | 4,272 | 4,336 | -93 | -2.1% | 1,048,700 |
| 2023/11/06 | 4,168 | 4,448 | 4,160 | 4,429 | +262 | +6.3% | 1,539,800 |
| 2023/11/02 | 3,883 | 4,183 | 3,795 | 4,167 | +634 | +17.9% | 1,736,500 |
| 2023/11/01 | 3,485 | 3,544 | 3,450 | 3,533 | +142 | +4.2% | 425,300 |
| 2023/10/31 | 3,421 | 3,421 | 3,325 | 3,391 | -67 | -1.9% | 514,400 |
| 2023/10/30 | 3,479 | 3,504 | 3,398 | 3,458 | -57 | -1.6% | 816,600 |
| 2023/10/27 | 3,510 | 3,563 | 3,476 | 3,515 | +46 | +1.3% | 354,000 |
| 2023/10/26 | 3,640 | 3,648 | 3,462 | 3,469 | -241 | -6.5% | 438,400 |
| 2023/10/25 | 3,768 | 3,842 | 3,692 | 3,710 | -31 | -0.8% | 518,800 |
| 2023/10/24 | 3,712 | 3,764 | 3,621 | 3,741 | +56 | +1.5% | 275,300 |
| 2023/10/23 | 3,681 | 3,727 | 3,660 | 3,685 | -55 | -1.5% | 214,800 |
| 2023/10/20 | 3,701 | 3,767 | 3,690 | 3,740 | -10 | -0.3% | 224,900 |
| 2023/10/19 | 3,829 | 3,842 | 3,738 | 3,750 | -179 | -4.6% | 411,600 |
| 2023/10/18 | 3,918 | 4,020 | 3,845 | 3,929 | +67 | +1.7% | 574,700 |
| 2023/10/17 | 3,877 | 3,959 | 3,840 | 3,862 | +58 | +1.5% | 491,900 |
| 2023/10/16 | 3,729 | 3,849 | 3,715 | 3,804 | +60 | +1.6% | 468,100 |
| 2023/10/13 | 3,826 | 3,853 | 3,736 | 3,744 | -139 | -3.6% | 386,000 |
| 2023/10/12 | 3,810 | 3,885 | 3,799 | 3,883 | +117 | +3.1% | 314,500 |
| 2023/10/11 | 3,788 | 3,823 | 3,761 | 3,766 | +14 | +0.4% | 337,400 |
| 2023/10/10 | 3,700 | 3,787 | 3,680 | 3,752 | +114 | +3.1% | 210,600 |
| 2023/10/06 | 3,614 | 3,680 | 3,598 | 3,638 | +24 | +0.7% | 207,400 |
| 2023/10/05 | 3,525 | 3,649 | 3,516 | 3,614 | +98 | +2.8% | 228,800 |
| 2023/10/04 | 3,525 | 3,562 | 3,491 | 3,516 | -58 | -1.6% | 386,000 |
| 2023/10/03 | 3,647 | 3,669 | 3,560 | 3,574 | -93 | -2.5% | 281,000 |
| 2023/10/02 | 3,718 | 3,754 | 3,655 | 3,667 | -23 | -0.6% | 310,500 |
| 2023/09/29 | 3,761 | 3,764 | 3,668 | 3,690 | -42 | -1.1% | 179,900 |
| 2023/09/28 | 3,722 | 3,760 | 3,677 | 3,732 | -2 | -0.1% | 206,600 |
| 2023/09/27 | 3,693 | 3,755 | 3,678 | 3,734 | -16 | -0.4% | 255,900 |
| 2023/09/26 | 3,862 | 3,862 | 3,747 | 3,750 | -112 | -2.9% | 306,400 |
| 2023/09/25 | 3,784 | 3,888 | 3,766 | 3,862 | +95 | +2.5% | 481,300 |
| 2023/09/22 | 3,664 | 3,793 | 3,658 | 3,767 | +58 | +1.6% | 357,300 |
| 2023/09/21 | 3,751 | 3,793 | 3,668 | 3,709 | -64 | -1.7% | 388,800 |
| 2023/09/20 | 3,724 | 3,814 | 3,724 | 3,773 | +39 | +1% | 368,600 |
| 2023/09/19 | 3,685 | 3,765 | 3,672 | 3,734 | +64 | +1.7% | 527,300 |
| 2023/09/15 | 3,710 | 3,734 | 3,643 | 3,670 | -25 | -0.7% | 382,100 |
| 2023/09/14 | 3,704 | 3,707 | 3,655 | 3,695 | ±0 | ±0% | 324,300 |
| 2023/09/13 | 3,737 | 3,785 | 3,695 | 3,695 | -33 | -0.9% | 285,900 |
| 2023/09/12 | 3,686 | 3,737 | 3,640 | 3,728 | +112 | +3.1% | 306,800 |
| 2023/09/11 | 3,645 | 3,692 | 3,590 | 3,616 | -55 | -1.5% | 458,000 |
| 2023/09/08 | 3,719 | 3,795 | 3,635 | 3,671 | -118 | -3.1% | 508,600 |
| 2023/09/07 | 3,862 | 3,884 | 3,769 | 3,789 | -103 | -2.6% | 437,700 |
| 2023/09/06 | 3,829 | 3,902 | 3,822 | 3,892 | +72 | +1.9% | 365,800 |
| 2023/09/05 | 3,755 | 3,820 | 3,750 | 3,820 | +66 | +1.8% | 290,800 |
| 2023/09/04 | 3,688 | 3,763 | 3,688 | 3,754 | +67 | +1.8% | 271,300 |
| 2023/09/01 | 3,629 | 3,708 | 3,626 | 3,687 | +75 | +2.1% | 410,500 |
| 2023/08/31 | 3,594 | 3,631 | 3,568 | 3,612 | +31 | +0.9% | 285,000 |
| 2023/08/30 | 3,624 | 3,624 | 3,564 | 3,581 | +9 | +0.3% | 256,900 |
351～
400
件表示中 / 2376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 | 148,700円 | +4.6% | - | 3.90% | 9.25倍 | 2.56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 |
| エフピコ | 316,000円 | +6.3% | +7.3% | 1.80% | 21.08倍 | 1.74倍 |
|
食品トレー、弁当・総菜容器の最大手。新素材開発など技術力高い。リサイクルにも積極的 |
| 日触媒 | 168,500円 | +5.9% | +46.1% | 6.41% | 15.48倍 | 0.67倍 |
|
触媒から出発しアクリル酸で世界２位級、高吸水性樹脂は世界首位。電子材料、電池電解質も |
| ＡＤＥＫＡ | 240,300円 | +6.6% | +9.6% | 4.04% | 9.98倍 | 0.85倍 |
|
車向け樹脂添加剤や半導体の高誘電材料に強み。パン用加工油脂も。傘下に日本農薬。下期偏重 |
| ＤＩＣ | 260,900円 | +3.6% | +16.1% | 3.83% | 10.29倍 | 0.62倍 |
|
インキ世界首位。樹脂、機能性顔料にも強み。化学プラス電子のケミトロニクス製品を伸ばす |
市場注目の銘柄
チャート関連のコラム
