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 |
|---|---|---|---|---|---|---|---|
| 2023/08/28 | 3,512 | 3,650 | 3,510 | 3,616 | +155 | +4.5% | 504,100 |
| 2023/08/25 | 3,455 | 3,488 | 3,424 | 3,461 | -57 | -1.6% | 281,300 |
| 2023/08/24 | 3,475 | 3,532 | 3,472 | 3,518 | +104 | +3% | 447,000 |
| 2023/08/23 | 3,397 | 3,415 | 3,363 | 3,414 | +9 | +0.3% | 225,000 |
| 2023/08/22 | 3,420 | 3,420 | 3,366 | 3,405 | +42 | +1.2% | 183,200 |
| 2023/08/21 | 3,354 | 3,411 | 3,323 | 3,363 | +19 | +0.6% | 370,400 |
| 2023/08/18 | 3,329 | 3,360 | 3,315 | 3,344 | +19 | +0.6% | 320,000 |
| 2023/08/17 | 3,286 | 3,343 | 3,276 | 3,325 | +25 | +0.8% | 261,400 |
| 2023/08/16 | 3,275 | 3,323 | 3,266 | 3,300 | -29 | -0.9% | 276,200 |
| 2023/08/15 | 3,280 | 3,351 | 3,264 | 3,329 | +94 | +2.9% | 384,200 |
| 2023/08/14 | 3,259 | 3,310 | 3,229 | 3,235 | -8 | -0.2% | 368,300 |
| 2023/08/10 | 3,179 | 3,249 | 3,177 | 3,243 | +47 | +1.5% | 256,700 |
| 2023/08/09 | 3,153 | 3,239 | 3,127 | 3,196 | +44 | +1.4% | 372,400 |
| 2023/08/08 | 3,297 | 3,320 | 3,138 | 3,152 | -163 | -4.9% | 804,700 |
| 2023/08/07 | 3,350 | 3,451 | 3,313 | 3,315 | -51 | -1.5% | 482,000 |
| 2023/08/04 | 3,328 | 3,397 | 3,310 | 3,366 | +66 | +2% | 392,200 |
| 2023/08/03 | 3,335 | 3,341 | 3,259 | 3,300 | -105 | -3.1% | 502,200 |
| 2023/08/02 | 3,314 | 3,517 | 3,304 | 3,405 | +71 | +2.1% | 1,175,400 |
| 2023/08/01 | 3,080 | 3,407 | 3,075 | 3,334 | +114 | +3.5% | 1,035,200 |
| 2023/07/31 | 3,186 | 3,222 | 3,119 | 3,220 | +104 | +3.3% | 647,900 |
| 2023/07/28 | 3,192 | 3,192 | 3,046 | 3,116 | -115 | -3.6% | 814,000 |
| 2023/07/27 | 3,200 | 3,240 | 3,160 | 3,231 | -2 | -0.1% | 229,100 |
| 2023/07/26 | 3,260 | 3,269 | 3,200 | 3,233 | -17 | -0.5% | 207,400 |
| 2023/07/25 | 3,229 | 3,253 | 3,211 | 3,250 | +57 | +1.8% | 290,400 |
| 2023/07/24 | 3,205 | 3,218 | 3,170 | 3,193 | +17 | +0.5% | 140,400 |
| 2023/07/21 | 3,185 | 3,220 | 3,154 | 3,176 | -54 | -1.7% | 212,000 |
| 2023/07/20 | 3,230 | 3,260 | 3,220 | 3,230 | -49 | -1.5% | 200,600 |
| 2023/07/19 | 3,324 | 3,331 | 3,249 | 3,279 | -11 | -0.3% | 240,100 |
| 2023/07/18 | 3,270 | 3,309 | 3,241 | 3,290 | +15 | +0.5% | 223,500 |
| 2023/07/14 | 3,300 | 3,310 | 3,251 | 3,275 | -5 | -0.2% | 481,300 |
| 2023/07/13 | 3,209 | 3,283 | 3,180 | 3,280 | +97 | +3% | 554,200 |
| 2023/07/12 | 3,197 | 3,205 | 3,139 | 3,183 | +17 | +0.5% | 659,100 |
| 2023/07/11 | 3,152 | 3,192 | 3,142 | 3,166 | +57 | +1.8% | 481,700 |
| 2023/07/10 | 3,121 | 3,135 | 3,093 | 3,109 | +21 | +0.7% | 378,500 |
| 2023/07/07 | 3,070 | 3,131 | 3,053 | 3,088 | -6 | -0.2% | 253,100 |
| 2023/07/06 | 3,116 | 3,129 | 3,088 | 3,094 | -54 | -1.7% | 258,200 |
| 2023/07/05 | 3,157 | 3,183 | 3,136 | 3,148 | -38 | -1.2% | 251,900 |
| 2023/07/04 | 3,203 | 3,239 | 3,169 | 3,186 | -17 | -0.5% | 367,000 |
| 2023/07/03 | 3,165 | 3,208 | 3,140 | 3,203 | +68 | +2.2% | 479,600 |
| 2023/06/30 | 3,098 | 3,157 | 3,078 | 3,135 | +54 | +1.8% | 553,600 |
| 2023/06/29 | 3,063 | 3,124 | 3,051 | 3,081 | +113.5 | +3.8% | 811,400 |
| 2023/06/28 | 2,907 | 2,971.5 | 2,888 | 2,967.5 | +105 | +3.7% | 429,900 |
| 2023/06/27 | 2,914.5 | 2,914.5 | 2,840.5 | 2,862.5 | -57.5 | -2% | 283,300 |
| 2023/06/26 | 2,851.5 | 2,958.5 | 2,814 | 2,920 | +41 | +1.4% | 452,100 |
| 2023/06/23 | 2,986.5 | 2,986.5 | 2,850 | 2,879 | -93.5 | -3.1% | 477,000 |
| 2023/06/22 | 2,956 | 3,013 | 2,942 | 2,972.5 | -52.5 | -1.7% | 530,500 |
| 2023/06/21 | 3,034 | 3,049 | 3,015 | 3,025 | -54 | -1.8% | 266,800 |
| 2023/06/20 | 3,045 | 3,094 | 3,036 | 3,079 | +3 | +0.1% | 295,000 |
| 2023/06/19 | 3,123 | 3,128 | 3,062 | 3,076 | -61 | -1.9% | 301,400 |
| 2023/06/16 | 3,125 | 3,164 | 3,095 | 3,137 | -2 | -0.1% | 563,400 |
451～
500
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 | 215,500円 | -6.2% | -28.1% | 2.69% | 17.67倍 | 3.85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 | 691,000円 | +3.7% | +4.3% | 4.20% | 23.98倍 | 3.71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 | 530,300円 | +3.3% | -43.0% | 1.96% | 37.54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 | 409,300円 | +1.7% | +8.3% | 2.57% | 15.26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 | 195,900円 | +1.9% | +18.1% | 2.86% | 9.59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
