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 |
|---|---|---|---|---|---|---|---|
| 2018/04/04 | 1,111 | 1,119 | 1,097 | 1,108 | +4 | +0.4% | 544,400 |
| 2018/04/03 | 1,106 | 1,122 | 1,092 | 1,104 | -21 | -1.9% | 588,100 |
| 2018/04/02 | 1,102 | 1,132 | 1,097 | 1,125 | +20 | +1.8% | 468,900 |
| 2018/03/30 | 1,095 | 1,109 | 1,089 | 1,105 | +19 | +1.7% | 506,400 |
| 2018/03/29 | 1,105 | 1,113 | 1,077 | 1,086 | -3 | -0.3% | 545,300 |
| 2018/03/28 | 1,060 | 1,091 | 1,058 | 1,089 | -11 | -1% | 400,600 |
| 2018/03/27 | 1,089 | 1,111 | 1,086 | 1,100 | +40 | +3.8% | 843,800 |
| 2018/03/26 | 1,046 | 1,066 | 1,040 | 1,060 | -7 | -0.7% | 1,059,500 |
| 2018/03/23 | 1,108 | 1,108 | 1,064 | 1,067 | -72 | -6.3% | 1,344,300 |
| 2018/03/22 | 1,150 | 1,156 | 1,123 | 1,139 | -6 | -0.5% | 485,000 |
| 2018/03/20 | 1,137 | 1,147 | 1,119 | 1,145 | -8 | -0.7% | 563,700 |
| 2018/03/19 | 1,165 | 1,185 | 1,145 | 1,153 | -8 | -0.7% | 671,000 |
| 2018/03/16 | 1,187 | 1,198 | 1,157 | 1,161 | -25 | -2.1% | 1,023,200 |
| 2018/03/15 | 1,199 | 1,211 | 1,175 | 1,186 | -13 | -1.1% | 619,600 |
| 2018/03/14 | 1,210 | 1,217 | 1,197 | 1,199 | -17 | -1.4% | 622,000 |
| 2018/03/13 | 1,208 | 1,216 | 1,191 | 1,216 | -22 | -1.8% | 708,000 |
| 2018/03/12 | 1,230 | 1,252 | 1,224 | 1,238 | +22 | +1.8% | 434,900 |
| 2018/03/09 | 1,202 | 1,228 | 1,190 | 1,216 | +23 | +1.9% | 506,200 |
| 2018/03/08 | 1,202 | 1,211 | 1,186 | 1,193 | -3 | -0.3% | 445,000 |
| 2018/03/07 | 1,200 | 1,214 | 1,189 | 1,196 | -5 | -0.4% | 445,900 |
| 2018/03/06 | 1,222 | 1,234 | 1,198 | 1,201 | +2 | +0.2% | 1,039,400 |
| 2018/03/05 | 1,303 | 1,303 | 1,195 | 1,199 | -124 | -9.4% | 1,601,900 |
| 2018/03/02 | 1,335 | 1,346 | 1,322 | 1,323 | -51 | -3.7% | 509,600 |
| 2018/03/01 | 1,400 | 1,402 | 1,372 | 1,374 | -33 | -2.3% | 342,200 |
| 2018/02/28 | 1,404 | 1,419 | 1,400 | 1,407 | -4 | -0.3% | 268,400 |
| 2018/02/27 | 1,415 | 1,423 | 1,405 | 1,411 | +13 | +0.9% | 303,000 |
| 2018/02/26 | 1,415 | 1,415 | 1,376 | 1,398 | -9 | -0.6% | 296,700 |
| 2018/02/23 | 1,391 | 1,408 | 1,371 | 1,407 | +20 | +1.4% | 321,000 |
| 2018/02/22 | 1,385 | 1,395 | 1,371 | 1,387 | -16 | -1.1% | 360,600 |
| 2018/02/21 | 1,381 | 1,423 | 1,381 | 1,403 | +34 | +2.5% | 559,000 |
| 2018/02/20 | 1,352 | 1,382 | 1,337 | 1,369 | -3 | -0.2% | 649,800 |
| 2018/02/19 | 1,388 | 1,397 | 1,357 | 1,372 | +14 | +1% | 560,200 |
| 2018/02/16 | 1,330 | 1,362 | 1,320 | 1,358 | +34 | +2.6% | 381,900 |
| 2018/02/15 | 1,312 | 1,337 | 1,306 | 1,324 | +12 | +0.9% | 397,100 |
| 2018/02/14 | 1,329 | 1,330 | 1,299 | 1,312 | -17 | -1.3% | 411,700 |
| 2018/02/13 | 1,383 | 1,383 | 1,327 | 1,329 | -35 | -2.6% | 392,200 |
| 2018/02/09 | 1,327 | 1,365 | 1,321 | 1,364 | -56 | -3.9% | 547,200 |
| 2018/02/08 | 1,384 | 1,428 | 1,381 | 1,420 | +54 | +4% | 517,000 |
| 2018/02/07 | 1,434 | 1,439 | 1,364 | 1,366 | -8 | -0.6% | 797,800 |
| 2018/02/06 | 1,360 | 1,381 | 1,305 | 1,374 | -76 | -5.2% | 1,151,500 |
| 2018/02/05 | 1,480 | 1,488 | 1,428 | 1,450 | -85 | -5.5% | 854,600 |
| 2018/02/02 | 1,523 | 1,544 | 1,511 | 1,535 | +1 | +0.1% | 486,100 |
| 2018/02/01 | 1,530 | 1,543 | 1,507 | 1,534 | +14 | +0.9% | 612,800 |
| 2018/01/31 | 1,550 | 1,553 | 1,465 | 1,520 | +35 | +2.4% | 1,251,600 |
| 2018/01/30 | 1,515 | 1,515 | 1,466 | 1,485 | -16 | -1.1% | 817,800 |
| 2018/01/29 | 1,501 | 1,518 | 1,488 | 1,501 | +4 | +0.3% | 560,500 |
| 2018/01/26 | 1,513 | 1,519 | 1,495 | 1,497 | -18 | -1.2% | 463,800 |
| 2018/01/25 | 1,525 | 1,532 | 1,507 | 1,515 | -21 | -1.4% | 514,000 |
| 2018/01/24 | 1,567 | 1,571 | 1,524 | 1,536 | -47 | -3% | 783,600 |
| 2018/01/23 | 1,574 | 1,587 | 1,562 | 1,583 | +13 | +0.8% | 412,100 |
1751～
1800
件表示中 / 2408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 | 205,600円 | -6.2% | -28.1% | 2.82% | 16.85倍 | 3.60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 |
| 小林製薬 | 544,600円 | +3.3% | -43.0% | 1.91% | 38.56倍 | 1.90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 | 395,300円 | +1.7% | +8.3% | 2.66% | 14.74倍 | 1.19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 | 200,000円 | +1.9% | +18.1% | 2.80% | 9.79倍 | 1.31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 |
| コーセー | 586,900円 | +4.1% | -4.4% | 2.39% | 24.27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
