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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 2025/02/18 | 2,253.5 | 2,277 | 2,217.5 | 2,267.5 | +9.5 | +0.4% | 602,000 |
| 2025/02/17 | 2,232.5 | 2,276 | 2,217 | 2,258 | -6 | -0.3% | 645,500 |
| 2025/02/14 | 2,275.5 | 2,326.5 | 2,232.5 | 2,264 | -25.5 | -1.1% | 1,363,100 |
| 2025/02/13 | 2,213.5 | 2,350.5 | 2,161 | 2,289.5 | +226 | +11% | 3,842,800 |
| 2025/02/12 | 2,060 | 2,074 | 2,049 | 2,063.5 | +25 | +1.2% | 1,350,600 |
| 2025/02/10 | 2,013.5 | 2,058 | 2,010.5 | 2,038.5 | +8.5 | +0.4% | 778,900 |
| 2025/02/07 | 2,033 | 2,062.5 | 2,022.5 | 2,030 | -3.5 | -0.2% | 734,600 |
| 2025/02/06 | 2,005 | 2,039 | 1,995 | 2,033.5 | +48.5 | +2.4% | 1,041,700 |
| 2025/02/05 | 1,977 | 2,001 | 1,972 | 1,985 | +24 | +1.2% | 863,200 |
| 2025/02/04 | 1,961 | 1,997 | 1,957 | 1,961 | +9 | +0.5% | 753,500 |
| 2025/02/03 | 2,010 | 2,026 | 1,943.5 | 1,952 | -86 | -4.2% | 902,100 |
| 2025/01/31 | 2,055 | 2,057.5 | 2,028.5 | 2,038 | -13.5 | -0.7% | 376,600 |
| 2025/01/30 | 2,080 | 2,084 | 2,040 | 2,051.5 | -14.5 | -0.7% | 659,200 |
| 2025/01/29 | 2,103.5 | 2,108.5 | 2,050.5 | 2,066 | +12.5 | +0.6% | 882,000 |
| 2025/01/28 | 2,001 | 2,071 | 1,970 | 2,053.5 | -16.5 | -0.8% | 1,566,200 |
| 2025/01/27 | 2,134 | 2,144.5 | 2,064 | 2,070 | -50 | -2.4% | 1,202,900 |
| 2025/01/24 | 2,180.5 | 2,182.5 | 2,118 | 2,120 | -61 | -2.8% | 920,500 |
| 2025/01/23 | 2,190.5 | 2,196 | 2,158 | 2,181 | -9 | -0.4% | 666,800 |
| 2025/01/22 | 2,190.5 | 2,208.5 | 2,179.5 | 2,190 | +7 | +0.3% | 576,100 |
| 2025/01/21 | 2,233.5 | 2,237.5 | 2,178.5 | 2,183 | -29 | -1.3% | 522,800 |
| 2025/01/20 | 2,204.5 | 2,220 | 2,193.5 | 2,212 | +50.5 | +2.3% | 471,300 |
| 2025/01/17 | 2,175 | 2,188 | 2,134 | 2,161.5 | -35.5 | -1.6% | 771,100 |
| 2025/01/16 | 2,240 | 2,249.5 | 2,170.5 | 2,197 | -9 | -0.4% | 879,900 |
| 2025/01/15 | 2,260 | 2,267 | 2,196 | 2,206 | -66.5 | -2.9% | 730,800 |
| 2025/01/14 | 2,290.5 | 2,313 | 2,241 | 2,272.5 | -40.5 | -1.8% | 1,032,500 |
| 2025/01/10 | 2,350 | 2,350.5 | 2,308 | 2,313 | -52 | -2.2% | 475,500 |
| 2025/01/09 | 2,338 | 2,388 | 2,338 | 2,365 | +27 | +1.2% | 1,091,000 |
| 2025/01/08 | 2,345 | 2,361 | 2,325 | 2,338 | -31 | -1.3% | 793,100 |
| 2025/01/07 | 2,388.5 | 2,408 | 2,357 | 2,369 | -15 | -0.6% | 1,018,800 |
| 2025/01/06 | 2,455.5 | 2,479 | 2,378 | 2,384 | -87.5 | -3.5% | 681,900 |
| 2024/12/30 | 2,505 | 2,510.5 | 2,464.5 | 2,471.5 | -32.5 | -1.3% | 510,300 |
| 2024/12/27 | 2,473.5 | 2,514 | 2,462 | 2,504 | +55.5 | +2.3% | 669,000 |
| 2024/12/26 | 2,434 | 2,467.5 | 2,409 | 2,448.5 | +12.5 | +0.5% | 472,400 |
| 2024/12/25 | 2,445 | 2,448.5 | 2,406 | 2,436 | -2.5 | -0.1% | 504,900 |
| 2024/12/24 | 2,491 | 2,493.5 | 2,418.5 | 2,438.5 | -52 | -2.1% | 402,500 |
| 2024/12/23 | 2,477.5 | 2,502 | 2,460.5 | 2,490.5 | +53.5 | +2.2% | 549,800 |
| 2024/12/20 | 2,460 | 2,493.5 | 2,435.5 | 2,437 | -9.5 | -0.4% | 865,600 |
| 2024/12/19 | 2,428 | 2,462.5 | 2,389.5 | 2,446.5 | -48.5 | -1.9% | 631,500 |
101～
150
件表示中 / 2447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 | 214,200円 | -6.2% | -28.1% | 2.71% | 17.56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 |
| 関西ペ | 216,000円 | +1.9% | +18.1% | 2.59% | 10.57倍 | 1.41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 |
| ニフコ | 381,300円 | -1.4% | -5.1% | 2.10% | 11.87倍 | 1.32倍 |
|
自動車用ファスナー（留め具）、プラスチック部品メーカー。独立系。高級ベッド「シモンズ」も |
| ダイセル | 133,600円 | +2.3% | -10.1% | 4.49% | 6.56倍 | 0.98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 |
| コーセー | 585,400円 | +4.1% | -4.4% | 2.39% | 24.21倍 | 1.23倍 |
|
化粧品大手。百貨店からコンビニまで広く展開。アルビオンや１４年買収した米国タルト社が貢献 |
市場注目の銘柄
チャート関連のコラム
