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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 1,133 | 1,141 | 1,121 | 1,125 | +3 | +0.3% | 302,300 |
| 2018/07/25 | 1,114 | 1,131 | 1,114 | 1,122 | +20 | +1.8% | 268,200 |
| 2018/07/24 | 1,098 | 1,105 | 1,097 | 1,102 | ±0 | ±0% | 318,000 |
| 2018/07/23 | 1,093 | 1,112 | 1,092 | 1,102 | ±0 | ±0% | 363,000 |
| 2018/07/20 | 1,119 | 1,122 | 1,089 | 1,102 | -18 | -1.6% | 353,100 |
| 2018/07/19 | 1,115 | 1,135 | 1,114 | 1,120 | +10 | +0.9% | 365,500 |
| 2018/07/18 | 1,111 | 1,125 | 1,102 | 1,110 | -3 | -0.3% | 506,800 |
| 2018/07/17 | 1,126 | 1,133 | 1,110 | 1,113 | -12 | -1.1% | 310,800 |
| 2018/07/13 | 1,101 | 1,139 | 1,092 | 1,125 | +27 | +2.5% | 397,800 |
| 2018/07/12 | 1,104 | 1,108 | 1,090 | 1,098 | -3 | -0.3% | 180,100 |
| 2018/07/11 | 1,130 | 1,130 | 1,060 | 1,101 | -35 | -3.1% | 488,400 |
| 2018/07/10 | 1,120 | 1,146 | 1,120 | 1,136 | +18 | +1.6% | 503,700 |
| 2018/07/09 | 1,099 | 1,118 | 1,085 | 1,118 | +30 | +2.8% | 272,700 |
| 2018/07/06 | 1,066 | 1,088 | 1,064 | 1,088 | +25 | +2.4% | 404,800 |
| 2018/07/05 | 1,051 | 1,068 | 1,048 | 1,063 | +8 | +0.8% | 332,100 |
| 2018/07/04 | 1,069 | 1,073 | 1,042 | 1,055 | -18 | -1.7% | 361,400 |
| 2018/07/03 | 1,101 | 1,107 | 1,064 | 1,073 | -26 | -2.4% | 320,200 |
| 2018/07/02 | 1,111 | 1,133 | 1,099 | 1,099 | -7 | -0.6% | 459,700 |
| 2018/06/29 | 1,092 | 1,110 | 1,088 | 1,106 | +19 | +1.7% | 386,900 |
| 2018/06/28 | 1,076 | 1,089 | 1,071 | 1,087 | +11 | +1% | 344,200 |
| 2018/06/27 | 1,064 | 1,082 | 1,059 | 1,076 | +14 | +1.3% | 316,100 |
| 2018/06/26 | 1,038 | 1,063 | 1,033 | 1,062 | +15 | +1.4% | 354,500 |
| 2018/06/25 | 1,074 | 1,079 | 1,035 | 1,047 | -5 | -0.5% | 635,000 |
| 2018/06/22 | 1,060 | 1,063 | 1,044 | 1,052 | -22 | -2% | 804,700 |
| 2018/06/21 | 1,072 | 1,088 | 1,060 | 1,074 | +4 | +0.4% | 400,900 |
| 2018/06/20 | 1,054 | 1,073 | 1,033 | 1,070 | +20 | +1.9% | 612,400 |
| 2018/06/19 | 1,070 | 1,080 | 1,043 | 1,050 | -30 | -2.8% | 467,700 |
| 2018/06/18 | 1,100 | 1,100 | 1,076 | 1,080 | -22 | -2% | 405,900 |
| 2018/06/15 | 1,111 | 1,115 | 1,091 | 1,102 | -3 | -0.3% | 328,700 |
| 2018/06/14 | 1,108 | 1,120 | 1,102 | 1,105 | -13 | -1.2% | 436,800 |
| 2018/06/13 | 1,122 | 1,130 | 1,112 | 1,118 | -4 | -0.4% | 282,000 |
| 2018/06/12 | 1,135 | 1,141 | 1,101 | 1,122 | -4 | -0.4% | 562,600 |
| 2018/06/11 | 1,106 | 1,129 | 1,101 | 1,126 | +24 | +2.2% | 312,600 |
| 2018/06/08 | 1,133 | 1,136 | 1,100 | 1,102 | -37 | -3.2% | 604,700 |
| 2018/06/07 | 1,125 | 1,141 | 1,120 | 1,139 | +37 | +3.4% | 359,000 |
| 2018/06/06 | 1,130 | 1,130 | 1,099 | 1,102 | -39 | -3.4% | 457,800 |
| 2018/06/05 | 1,130 | 1,148 | 1,130 | 1,141 | +28 | +2.5% | 594,900 |
| 2018/06/04 | 1,087 | 1,128 | 1,079 | 1,113 | +51 | +4.8% | 664,200 |
| 2018/06/01 | 1,071 | 1,080 | 1,061 | 1,062 | -27 | -2.5% | 370,400 |
| 2018/05/31 | 1,068 | 1,097 | 1,060 | 1,089 | +46 | +4.4% | 832,800 |
| 2018/05/30 | 1,022 | 1,057 | 1,022 | 1,043 | +4 | +0.4% | 742,000 |
| 2018/05/29 | 1,070 | 1,070 | 1,025 | 1,039 | -27 | -2.5% | 716,700 |
| 2018/05/28 | 1,076 | 1,082 | 1,061 | 1,066 | -7 | -0.7% | 557,200 |
| 2018/05/25 | 1,091 | 1,096 | 1,060 | 1,073 | -25 | -2.3% | 779,100 |
| 2018/05/24 | 1,140 | 1,140 | 1,088 | 1,098 | -43 | -3.8% | 727,700 |
| 2018/05/23 | 1,179 | 1,181 | 1,140 | 1,141 | -38 | -3.2% | 707,300 |
| 2018/05/22 | 1,180 | 1,183 | 1,166 | 1,179 | +14 | +1.2% | 382,300 |
| 2018/05/21 | 1,194 | 1,194 | 1,165 | 1,165 | -17 | -1.4% | 445,300 |
| 2018/05/18 | 1,150 | 1,184 | 1,150 | 1,182 | +35 | +3.1% | 534,100 |
| 2018/05/17 | 1,155 | 1,174 | 1,142 | 1,147 | -3 | -0.3% | 550,200 |
1651～
1700
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
