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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/03 | 1,689 | 1,739 | 1,674 | 1,708 | -99.5 | -5.5% | 1,302,100 |
| 2025/04/02 | 1,801 | 1,809 | 1,770 | 1,807.5 | +20 | +1.1% | 865,700 |
| 2025/04/01 | 1,840 | 1,848 | 1,783.5 | 1,787.5 | -28 | -1.5% | 1,429,100 |
| 2025/03/31 | 1,853.5 | 1,856 | 1,803.5 | 1,815.5 | -116 | -6% | 1,587,100 |
| 2025/03/28 | 1,953.5 | 1,963 | 1,915 | 1,931.5 | -60 | -3% | 636,800 |
| 2025/03/27 | 1,958 | 1,991.5 | 1,956 | 1,991.5 | -6.5 | -0.3% | 1,076,300 |
| 2025/03/26 | 2,011 | 2,024 | 1,988 | 1,998 | -41 | -2% | 913,300 |
| 2025/03/25 | 2,059 | 2,065 | 2,023 | 2,039 | -10 | -0.5% | 558,600 |
| 2025/03/24 | 2,059 | 2,074 | 2,041 | 2,049 | -12 | -0.6% | 771,100 |
| 2025/03/21 | 2,084 | 2,090 | 2,049.5 | 2,061 | +2 | +0.1% | 811,700 |
| 2025/03/19 | 2,045 | 2,086 | 2,028 | 2,059 | -12.5 | -0.6% | 610,600 |
| 2025/03/18 | 2,097 | 2,098.5 | 2,054 | 2,071.5 | +9 | +0.4% | 657,000 |
| 2025/03/17 | 2,043 | 2,083 | 2,034 | 2,062.5 | +56.5 | +2.8% | 572,600 |
| 2025/03/14 | 2,000 | 2,022 | 1,990.5 | 2,006 | +18 | +0.9% | 692,900 |
| 2025/03/13 | 2,037.5 | 2,067.5 | 1,982 | 1,988 | -9.5 | -0.5% | 1,109,300 |
| 2025/03/12 | 1,981.5 | 2,052.5 | 1,967.5 | 1,997.5 | +42 | +2.1% | 1,761,400 |
| 2025/03/11 | 1,833 | 1,962.5 | 1,831 | 1,955.5 | +46.5 | +2.4% | 1,143,700 |
| 2025/03/10 | 1,906.5 | 1,928 | 1,898 | 1,909 | +9 | +0.5% | 579,300 |
| 2025/03/07 | 1,960 | 1,980 | 1,895 | 1,900 | -120.5 | -6% | 1,110,700 |
| 2025/03/06 | 1,985 | 2,027.5 | 1,972.5 | 2,020.5 | +64 | +3.3% | 828,100 |
| 2025/03/05 | 1,961 | 1,994.5 | 1,923.5 | 1,956.5 | -19 | -1% | 1,371,000 |
| 2025/03/04 | 2,010 | 2,013.5 | 1,937.5 | 1,975.5 | -61.5 | -3% | 1,022,400 |
| 2025/03/03 | 2,135.5 | 2,135.5 | 2,034 | 2,037 | -33 | -1.6% | 1,064,900 |
| 2025/02/28 | 2,172.5 | 2,176 | 2,048 | 2,070 | -152.5 | -6.9% | 1,683,700 |
| 2025/02/27 | 2,227 | 2,261 | 2,206 | 2,222.5 | +11 | +0.5% | 930,100 |
| 2025/02/26 | 2,206.5 | 2,225.5 | 2,195.5 | 2,211.5 | +6.5 | +0.3% | 947,600 |
| 2025/02/25 | 2,216 | 2,228.5 | 2,200 | 2,205 | -65 | -2.9% | 808,100 |
| 2025/02/21 | 2,246 | 2,279 | 2,229 | 2,270 | +10 | +0.4% | 739,100 |
| 2025/02/20 | 2,225 | 2,294.5 | 2,220.5 | 2,260 | +19 | +0.8% | 939,500 |
| 2025/02/19 | 2,275 | 2,293 | 2,235 | 2,241 | -26.5 | -1.2% | 552,800 |
1～
50
件表示中 / 2385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 | 170,900円 | +4.6% | - | 3.39% | 10.64倍 | 2.94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 |
| ダイセル | 122,200円 | +7.5% | -12.3% | 4.91% | 6.36倍 | 0.86倍 |
|
車の部品等で使用の高機能樹脂（エンプラ）が柱。液晶フィルム材やエアバッグ基幹部品も展開 |
| 住友ベ | 335,500円 | +7.6% | 0.0% | 2.83% | 16.80倍 | 0.97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 |
| ゼオン | 139,800円 | -2.7% | -15.3% | 5.15% | 11.04倍 | 0.77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 |
| 太陽ＨＤ | 511,000円 | +3.7% | +4.3% | 5.68% | 17.73倍 | 2.76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
