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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 3,330 | 3,355 | 3,260 | 3,265 | -60 | -1.8% | 343,400 |
| 2022/11/17 | 3,325 | 3,345 | 3,270 | 3,325 | -40 | -1.2% | 482,600 |
| 2022/11/16 | 3,340 | 3,400 | 3,335 | 3,365 | +55 | +1.7% | 621,800 |
| 2022/11/15 | 3,175 | 3,310 | 3,145 | 3,310 | +135 | +4.3% | 417,100 |
| 2022/11/14 | 3,265 | 3,320 | 3,175 | 3,175 | -65 | -2% | 475,600 |
| 2022/11/11 | 3,220 | 3,255 | 3,190 | 3,240 | +90 | +2.9% | 522,100 |
| 2022/11/10 | 3,170 | 3,190 | 3,130 | 3,150 | -55 | -1.7% | 359,400 |
| 2022/11/09 | 3,205 | 3,245 | 3,190 | 3,205 | -10 | -0.3% | 315,700 |
| 2022/11/08 | 3,145 | 3,215 | 3,120 | 3,215 | +60 | +1.9% | 650,400 |
| 2022/11/07 | 3,170 | 3,200 | 3,115 | 3,155 | +15 | +0.5% | 522,900 |
| 2022/11/04 | 3,160 | 3,230 | 3,120 | 3,140 | -90 | -2.8% | 694,700 |
| 2022/11/02 | 3,280 | 3,365 | 3,190 | 3,230 | -40 | -1.2% | 1,047,400 |
| 2022/11/01 | 3,335 | 3,340 | 3,160 | 3,270 | -205 | -5.9% | 2,355,700 |
| 2022/10/31 | 3,470 | 3,500 | 3,420 | 3,475 | +105 | +3.1% | 821,500 |
| 2022/10/28 | 3,365 | 3,445 | 3,345 | 3,370 | -20 | -0.6% | 549,900 |
| 2022/10/27 | 3,320 | 3,415 | 3,315 | 3,390 | +55 | +1.6% | 352,800 |
| 2022/10/26 | 3,420 | 3,445 | 3,335 | 3,335 | -15 | -0.4% | 303,300 |
| 2022/10/25 | 3,335 | 3,385 | 3,305 | 3,350 | +50 | +1.5% | 376,700 |
| 2022/10/24 | 3,315 | 3,365 | 3,290 | 3,300 | +55 | +1.7% | 385,400 |
| 2022/10/21 | 3,260 | 3,320 | 3,240 | 3,245 | +5 | +0.2% | 438,300 |
| 2022/10/20 | 3,275 | 3,285 | 3,205 | 3,240 | -95 | -2.8% | 472,300 |
| 2022/10/19 | 3,400 | 3,405 | 3,320 | 3,335 | -35 | -1% | 303,500 |
| 2022/10/18 | 3,385 | 3,385 | 3,305 | 3,370 | +55 | +1.7% | 303,800 |
| 2022/10/17 | 3,300 | 3,330 | 3,275 | 3,315 | -55 | -1.6% | 550,500 |
| 2022/10/14 | 3,310 | 3,380 | 3,255 | 3,370 | +155 | +4.8% | 546,400 |
| 2022/10/13 | 3,190 | 3,265 | 3,170 | 3,215 | +5 | +0.2% | 480,900 |
| 2022/10/12 | 3,235 | 3,250 | 3,145 | 3,210 | ±0 | ±0% | 524,700 |
| 2022/10/11 | 3,280 | 3,290 | 3,190 | 3,210 | -175 | -5.2% | 508,500 |
| 2022/10/07 | 3,420 | 3,450 | 3,380 | 3,385 | -120 | -3.4% | 324,200 |
| 2022/10/06 | 3,465 | 3,550 | 3,465 | 3,505 | +50 | +1.4% | 342,400 |
| 2022/10/05 | 3,420 | 3,465 | 3,365 | 3,455 | +80 | +2.4% | 399,500 |
| 2022/10/04 | 3,445 | 3,445 | 3,345 | 3,375 | +50 | +1.5% | 416,900 |
| 2022/10/03 | 3,195 | 3,365 | 3,175 | 3,325 | +75 | +2.3% | 538,400 |
| 2022/09/30 | 3,340 | 3,350 | 3,235 | 3,250 | -160 | -4.7% | 608,600 |
| 2022/09/29 | 3,510 | 3,550 | 3,385 | 3,410 | -65 | -1.9% | 699,600 |
| 2022/09/28 | 3,610 | 3,645 | 3,450 | 3,475 | -140 | -3.9% | 467,200 |
| 2022/09/27 | 3,615 | 3,655 | 3,590 | 3,615 | ±0 | ±0% | 268,000 |
| 2022/09/26 | 3,755 | 3,765 | 3,600 | 3,615 | -270 | -6.9% | 691,100 |
| 2022/09/22 | 3,830 | 3,915 | 3,805 | 3,885 | +5 | +0.1% | 346,800 |
| 2022/09/21 | 3,950 | 3,955 | 3,850 | 3,880 | -30 | -0.8% | 320,900 |
| 2022/09/20 | 3,980 | 4,015 | 3,860 | 3,910 | -10 | -0.3% | 388,300 |
| 2022/09/16 | 3,985 | 3,995 | 3,880 | 3,920 | -115 | -2.9% | 575,500 |
| 2022/09/15 | 4,125 | 4,140 | 3,995 | 4,035 | -65 | -1.6% | 335,500 |
| 2022/09/14 | 4,020 | 4,185 | 4,020 | 4,100 | -130 | -3.1% | 441,100 |
| 2022/09/13 | 4,140 | 4,230 | 4,060 | 4,230 | +105 | +2.5% | 436,600 |
| 2022/09/12 | 4,195 | 4,195 | 4,060 | 4,125 | -30 | -0.7% | 372,300 |
| 2022/09/09 | 4,100 | 4,170 | 4,070 | 4,155 | +90 | +2.2% | 552,200 |
| 2022/09/08 | 3,960 | 4,075 | 3,930 | 4,065 | +190 | +4.9% | 598,300 |
| 2022/09/07 | 3,760 | 3,895 | 3,750 | 3,875 | +50 | +1.3% | 313,900 |
| 2022/09/06 | 3,790 | 3,855 | 3,755 | 3,825 | +40 | +1.1% | 207,400 |
601～
650
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 | 168,200円 | +4.6% | - | 3.45% | 10.47倍 | 2.89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 | 121,900円 | +7.5% | -12.3% | 4.92% | 6.34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 | 334,300円 | +7.6% | 0.0% | 2.84% | 16.74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 | 139,900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 | 499,500円 | +3.7% | +4.3% | 5.81% | 17.33倍 | 2.70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
