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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 2,132 | 2,146.5 | 2,124 | 2,140.5 | +29.5 | +1.4% | 557,300 |
| 2025/06/16 | 2,093 | 2,111 | 2,079 | 2,111 | +35 | +1.7% | 629,200 |
| 2025/06/13 | 2,100 | 2,111.5 | 2,058 | 2,076 | -34 | -1.6% | 698,800 |
| 2025/06/12 | 2,127.5 | 2,154 | 2,110 | 2,110 | -0.5 | ±0% | 682,900 |
| 2025/06/11 | 2,120 | 2,133 | 2,110 | 2,110.5 | +18 | +0.9% | 492,500 |
| 2025/06/10 | 2,101 | 2,137.5 | 2,088 | 2,092.5 | +10 | +0.5% | 610,900 |
| 2025/06/09 | 2,085 | 2,105 | 2,073 | 2,082.5 | +26.5 | +1.3% | 496,200 |
| 2025/06/06 | 2,091 | 2,100 | 2,042 | 2,056 | -27.5 | -1.3% | 653,300 |
| 2025/06/05 | 2,104 | 2,117.5 | 2,075 | 2,083.5 | -41.5 | -2% | 616,100 |
| 2025/06/04 | 2,115 | 2,139 | 2,102.5 | 2,125 | +34.5 | +1.7% | 856,200 |
| 2025/06/03 | 2,086.5 | 2,122.5 | 2,078 | 2,090.5 | -8 | -0.4% | 748,900 |
| 2025/06/02 | 2,071.5 | 2,122 | 2,065 | 2,098.5 | -13.5 | -0.6% | 994,800 |
| 2025/05/30 | 2,093.5 | 2,142.5 | 2,082.5 | 2,112 | +48.5 | +2.4% | 1,815,900 |
| 2025/05/29 | 2,042.5 | 2,075.5 | 2,033.5 | 2,063.5 | +44.5 | +2.2% | 839,600 |
| 2025/05/28 | 2,108 | 2,158 | 2,018 | 2,019 | +46.5 | +2.4% | 1,624,100 |
| 2025/05/27 | 1,952.5 | 2,003.5 | 1,951 | 1,972.5 | +32 | +1.6% | 1,007,900 |
| 2025/05/26 | 1,899.5 | 1,977 | 1,896 | 1,940.5 | +1 | +0.1% | 1,320,800 |
| 2025/05/23 | 1,986 | 1,992 | 1,939.5 | 1,939.5 | -32.5 | -1.6% | 1,090,600 |
| 2025/05/22 | 1,852 | 2,020.5 | 1,850.5 | 1,972 | +105 | +5.6% | 1,408,800 |
| 2025/05/21 | 1,890.5 | 1,911.5 | 1,867 | 1,867 | -14.5 | -0.8% | 1,319,700 |
| 2025/05/20 | 1,884 | 1,929 | 1,878 | 1,881.5 | +18 | +1% | 989,700 |
| 2025/05/19 | 1,897 | 1,927 | 1,852.5 | 1,863.5 | -44.5 | -2.3% | 901,300 |
| 2025/05/16 | 1,970.5 | 1,982.5 | 1,887 | 1,908 | -62.5 | -3.2% | 935,300 |
| 2025/05/15 | 1,985 | 2,008 | 1,905 | 1,970.5 | -15.5 | -0.8% | 1,567,400 |
| 2025/05/14 | 1,947 | 2,023 | 1,930.5 | 1,986 | +67 | +3.5% | 2,762,100 |
| 2025/05/13 | 1,840 | 1,957 | 1,755.5 | 1,919 | +159 | +9% | 3,941,600 |
| 2025/05/12 | 1,735 | 1,760 | 1,724 | 1,760 | +52.5 | +3.1% | 1,055,500 |
| 2025/05/09 | 1,710.5 | 1,711.5 | 1,689 | 1,707.5 | +29.5 | +1.8% | 847,900 |
| 2025/05/08 | 1,679 | 1,690 | 1,666.5 | 1,678 | -7 | -0.4% | 775,100 |
| 2025/05/07 | 1,700 | 1,709 | 1,675 | 1,685 | -24 | -1.4% | 780,800 |
| 2025/05/02 | 1,698 | 1,717.5 | 1,681.5 | 1,709 | +6.5 | +0.4% | 807,900 |
| 2025/05/01 | 1,674 | 1,708 | 1,666.5 | 1,702.5 | +28.5 | +1.7% | 846,100 |
| 2025/04/30 | 1,625 | 1,683.5 | 1,623.5 | 1,674 | +48.5 | +3% | 1,095,200 |
| 2025/04/28 | 1,664.5 | 1,678.5 | 1,612 | 1,625.5 | -24 | -1.5% | 1,282,200 |
| 2025/04/25 | 1,602.5 | 1,659 | 1,597.5 | 1,649.5 | +104 | +6.7% | 1,382,200 |
| 2025/04/24 | 1,551 | 1,567 | 1,541.5 | 1,545.5 | +59.5 | +4% | 1,200,000 |
| 2025/04/23 | 1,485 | 1,495 | 1,466 | 1,486 | +24.5 | +1.7% | 998,200 |
| 2025/04/22 | 1,425.5 | 1,475 | 1,423 | 1,461.5 | +16 | +1.1% | 964,200 |
| 2025/04/21 | 1,477.5 | 1,477.5 | 1,424.5 | 1,445.5 | -41.5 | -2.8% | 933,700 |
| 2025/04/18 | 1,500 | 1,500 | 1,474.5 | 1,487 | -13 | -0.9% | 643,100 |
| 2025/04/17 | 1,480 | 1,504.5 | 1,473.5 | 1,500 | +6.5 | +0.4% | 591,700 |
| 2025/04/16 | 1,535 | 1,555.5 | 1,482 | 1,493.5 | -55 | -3.6% | 945,500 |
| 2025/04/15 | 1,581.5 | 1,598.5 | 1,545.5 | 1,548.5 | -33 | -2.1% | 892,600 |
| 2025/04/14 | 1,560 | 1,607.5 | 1,559.5 | 1,581.5 | +46.5 | +3% | 1,058,100 |
| 2025/04/11 | 1,453 | 1,538.5 | 1,449.5 | 1,535 | -75.5 | -4.7% | 1,182,700 |
| 2025/04/10 | 1,706 | 1,706 | 1,596.5 | 1,610.5 | +164.5 | +11.4% | 1,367,500 |
| 2025/04/09 | 1,490 | 1,491 | 1,416.5 | 1,446 | -99 | -6.4% | 1,452,500 |
| 2025/04/08 | 1,503 | 1,580 | 1,503 | 1,545 | +140 | +10% | 1,475,400 |
| 2025/04/07 | 1,413 | 1,459.5 | 1,383 | 1,405 | -188 | -11.8% | 1,713,100 |
| 2025/04/04 | 1,628 | 1,634.5 | 1,528 | 1,593 | -115 | -6.7% | 1,522,600 |
1～
50
件表示中 / 2415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 | 214,000円 | -6.2% | -28.1% | 2.71% | 17.55倍 | 3.75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 |
| 小林製薬 | 550,000円 | +3.3% | -43.0% | 1.89% | 38.94倍 | 1.92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 |
| ライオン | 151,800円 | +1.7% | +8.5% | 1.98% | 16.79倍 | 1.43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 |
| 住友ベ | 392,200円 | +1.7% | +8.3% | 2.68% | 14.63倍 | 1.18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 |
| 太陽ＨＤ | 613,000円 | +3.7% | +4.3% | 4.73% | 21.27倍 | 3.31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 |
市場注目の銘柄
チャート関連のコラム
