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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 3,750 | 3,795 | 3,730 | 3,785 | -10 | -0.3% | 206,200 |
| 2022/09/02 | 3,785 | 3,835 | 3,750 | 3,795 | -5 | -0.1% | 345,500 |
| 2022/09/01 | 3,880 | 3,930 | 3,785 | 3,800 | -115 | -2.9% | 333,200 |
| 2022/08/31 | 3,950 | 3,985 | 3,895 | 3,915 | -60 | -1.5% | 546,900 |
| 2022/08/30 | 3,835 | 3,990 | 3,810 | 3,975 | +140 | +3.7% | 832,700 |
| 2022/08/29 | 3,875 | 3,940 | 3,835 | 3,835 | -250 | -6.1% | 542,300 |
| 2022/08/26 | 4,050 | 4,110 | 4,025 | 4,085 | +105 | +2.6% | 284,000 |
| 2022/08/25 | 3,910 | 3,990 | 3,875 | 3,980 | +75 | +1.9% | 289,500 |
| 2022/08/24 | 3,970 | 3,995 | 3,880 | 3,905 | -50 | -1.3% | 340,700 |
| 2022/08/23 | 4,000 | 4,030 | 3,950 | 3,955 | -95 | -2.3% | 289,700 |
| 2022/08/22 | 4,150 | 4,160 | 4,045 | 4,050 | -165 | -3.9% | 361,600 |
| 2022/08/19 | 4,275 | 4,290 | 4,195 | 4,215 | -85 | -2% | 505,800 |
| 2022/08/18 | 4,250 | 4,325 | 4,225 | 4,300 | +5 | +0.1% | 423,000 |
| 2022/08/17 | 4,165 | 4,315 | 4,165 | 4,295 | +165 | +4% | 747,900 |
| 2022/08/16 | 4,100 | 4,170 | 4,090 | 4,130 | -10 | -0.2% | 371,700 |
| 2022/08/15 | 3,980 | 4,140 | 3,945 | 4,140 | +180 | +4.5% | 533,800 |
| 2022/08/12 | 3,945 | 3,995 | 3,935 | 3,960 | +110 | +2.9% | 356,200 |
| 2022/08/10 | 3,880 | 3,895 | 3,815 | 3,850 | -85 | -2.2% | 417,400 |
| 2022/08/09 | 3,845 | 3,955 | 3,810 | 3,935 | +60 | +1.5% | 517,600 |
| 2022/08/08 | 3,770 | 3,900 | 3,750 | 3,875 | +70 | +1.8% | 399,000 |
| 2022/08/05 | 3,805 | 3,830 | 3,770 | 3,805 | -10 | -0.3% | 363,400 |
| 2022/08/04 | 3,800 | 3,900 | 3,755 | 3,815 | +80 | +2.1% | 633,500 |
| 2022/08/03 | 3,680 | 3,750 | 3,650 | 3,735 | +90 | +2.5% | 449,600 |
| 2022/08/02 | 3,740 | 3,745 | 3,605 | 3,645 | -120 | -3.2% | 634,500 |
| 2022/08/01 | 3,625 | 3,775 | 3,625 | 3,765 | +200 | +5.6% | 736,200 |
| 2022/07/29 | 3,705 | 3,755 | 3,495 | 3,565 | -135 | -3.6% | 1,679,500 |
| 2022/07/28 | 4,035 | 4,035 | 3,690 | 3,700 | -335 | -8.3% | 1,669,900 |
| 2022/07/27 | 3,920 | 4,070 | 3,915 | 4,035 | +105 | +2.7% | 494,500 |
| 2022/07/26 | 3,830 | 3,945 | 3,820 | 3,930 | +75 | +1.9% | 445,500 |
| 2022/07/25 | 3,900 | 3,935 | 3,850 | 3,855 | -45 | -1.2% | 531,700 |
| 2022/07/22 | 3,825 | 3,935 | 3,820 | 3,900 | +115 | +3% | 540,700 |
| 2022/07/21 | 3,805 | 3,880 | 3,765 | 3,785 | ±0 | ±0% | 344,900 |
| 2022/07/20 | 3,750 | 3,805 | 3,720 | 3,785 | +160 | +4.4% | 596,300 |
| 2022/07/19 | 3,585 | 3,640 | 3,555 | 3,625 | +55 | +1.5% | 373,300 |
| 2022/07/15 | 3,570 | 3,610 | 3,505 | 3,570 | +85 | +2.4% | 446,400 |
| 2022/07/14 | 3,425 | 3,520 | 3,365 | 3,485 | +55 | +1.6% | 354,800 |
| 2022/07/13 | 3,400 | 3,475 | 3,400 | 3,430 | +30 | +0.9% | 383,500 |
| 2022/07/12 | 3,535 | 3,535 | 3,380 | 3,400 | -135 | -3.8% | 457,300 |
| 2022/07/11 | 3,590 | 3,595 | 3,490 | 3,535 | -10 | -0.3% | 335,500 |
| 2022/07/08 | 3,555 | 3,645 | 3,535 | 3,545 | +60 | +1.7% | 483,300 |
| 2022/07/07 | 3,500 | 3,530 | 3,450 | 3,485 | +30 | +0.9% | 315,600 |
| 2022/07/06 | 3,520 | 3,520 | 3,445 | 3,455 | -80 | -2.3% | 293,600 |
| 2022/07/05 | 3,580 | 3,615 | 3,520 | 3,535 | +25 | +0.7% | 316,700 |
| 2022/07/04 | 3,515 | 3,530 | 3,470 | 3,510 | +10 | +0.3% | 253,000 |
| 2022/07/01 | 3,625 | 3,650 | 3,425 | 3,500 | -115 | -3.2% | 515,100 |
| 2022/06/30 | 3,725 | 3,730 | 3,610 | 3,615 | -180 | -4.7% | 484,800 |
| 2022/06/29 | 3,755 | 3,800 | 3,720 | 3,795 | -15 | -0.4% | 398,400 |
| 2022/06/28 | 3,770 | 3,845 | 3,730 | 3,810 | +45 | +1.2% | 337,100 |
| 2022/06/27 | 3,815 | 3,845 | 3,730 | 3,765 | +60 | +1.6% | 299,000 |
| 2022/06/24 | 3,625 | 3,715 | 3,595 | 3,705 | +65 | +1.8% | 416,700 |
651～
700
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
