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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 5,942 | 6,024 | 5,900 | 6,019 | +149 | +2.5% | 407,300 |
| 2024/02/26 | 6,140 | 6,146 | 5,855 | 5,870 | -261 | -4.3% | 662,200 |
| 2024/02/22 | 6,006 | 6,131 | 5,950 | 6,131 | +225 | +3.8% | 630,800 |
| 2024/02/21 | 5,780 | 5,938 | 5,713 | 5,906 | +56 | +1% | 345,100 |
| 2024/02/20 | 5,904 | 5,931 | 5,755 | 5,850 | -126 | -2.1% | 655,500 |
| 2024/02/19 | 5,898 | 6,025 | 5,849 | 5,976 | +46 | +0.8% | 409,900 |
| 2024/02/16 | 5,774 | 6,020 | 5,759 | 5,930 | +154 | +2.7% | 621,500 |
| 2024/02/15 | 5,771 | 5,783 | 5,655 | 5,776 | +44 | +0.8% | 338,300 |
| 2024/02/14 | 5,500 | 5,812 | 5,490 | 5,732 | +168 | +3% | 623,200 |
| 2024/02/13 | 5,439 | 5,580 | 5,430 | 5,564 | +171 | +3.2% | 568,700 |
| 2024/02/09 | 5,402 | 5,417 | 5,315 | 5,393 | +12 | +0.2% | 434,100 |
| 2024/02/08 | 5,363 | 5,436 | 5,252 | 5,381 | +17 | +0.3% | 649,300 |
| 2024/02/07 | 5,246 | 5,450 | 5,160 | 5,364 | +218 | +4.2% | 1,792,700 |
| 2024/02/06 | 5,106 | 5,146 | 4,990 | 5,146 | +700 | +15.7% | 1,442,200 |
| 2024/02/05 | 4,377 | 4,446 | 4,296 | 4,446 | +126 | +2.9% | 706,500 |
| 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 |
51～
100
件表示中 / 2146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 | 611,500円 | -2.5% | -7.2% | 1.64% | 17.48倍 | 4.33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 | 133,900円 | +1.8% | +34.1% | 2.02% | 19.48倍 | 1.32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 |
| ニフコ | 372,700円 | +15.1% | +12.5% | 1.72% | 33.97倍 | 1.48倍 |
|
自動車用ファスナー（留め具）、プラスチック部品メーカー。独立系。高級ベッド「シモンズ」も |
| ＡＤＥＫＡ | 332,400円 | +1.7% | +5.9% | 2.41% | 16.17倍 | 1.24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 |
| ゼオン | 147,000円 | +3.9% | +2.2% | 3.20% | 17.75倍 | 0.86倍 |
|
古河系。合成ゴム大手。タイヤ向けや各種特殊品を展開。合成ラテックス、高機能材料なども |
市場注目の銘柄
チャート関連のコラム
