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 |
|---|---|---|---|---|---|---|---|
| 2017/12/04 | 1,399 | 1,407 | 1,377 | 1,381 | -9 | -0.6% | 384,200 |
| 2017/12/01 | 1,374 | 1,392 | 1,346 | 1,390 | +26 | +1.9% | 646,400 |
| 2017/11/30 | 1,375 | 1,376 | 1,340 | 1,364 | -18 | -1.3% | 765,700 |
| 2017/11/29 | 1,407 | 1,414 | 1,371 | 1,382 | -14 | -1% | 440,000 |
| 2017/11/28 | 1,416 | 1,425 | 1,384 | 1,396 | -25 | -1.8% | 416,300 |
| 2017/11/27 | 1,475 | 1,475 | 1,415 | 1,421 | -46 | -3.1% | 501,400 |
| 2017/11/24 | 1,470 | 1,474 | 1,457 | 1,467 | -4 | -0.3% | 363,100 |
| 2017/11/22 | 1,465 | 1,475 | 1,456 | 1,471 | +15 | +1% | 438,400 |
| 2017/11/21 | 1,423 | 1,458 | 1,423 | 1,456 | +36 | +2.5% | 468,600 |
| 2017/11/20 | 1,383 | 1,429 | 1,373 | 1,420 | +13 | +0.9% | 422,000 |
| 2017/11/17 | 1,400 | 1,422 | 1,396 | 1,407 | +27 | +2% | 679,300 |
| 2017/11/16 | 1,327 | 1,385 | 1,323 | 1,380 | +73 | +5.6% | 681,800 |
| 2017/11/15 | 1,362 | 1,375 | 1,306 | 1,307 | -76 | -5.5% | 619,200 |
| 2017/11/14 | 1,385 | 1,395 | 1,361 | 1,383 | -6 | -0.4% | 583,600 |
| 2017/11/13 | 1,420 | 1,427 | 1,386 | 1,389 | -32 | -2.3% | 503,200 |
| 2017/11/10 | 1,430 | 1,459 | 1,420 | 1,421 | -26 | -1.8% | 521,800 |
| 2017/11/09 | 1,459 | 1,484 | 1,423 | 1,447 | -16 | -1.1% | 834,800 |
| 2017/11/08 | 1,459 | 1,468 | 1,442 | 1,463 | +4 | +0.3% | 597,000 |
| 2017/11/07 | 1,414 | 1,470 | 1,414 | 1,459 | +48 | +3.4% | 1,194,100 |
| 2017/11/06 | 1,414 | 1,458 | 1,396 | 1,411 | +27 | +2% | 1,651,500 |
| 2017/11/02 | 1,325 | 1,384 | 1,325 | 1,384 | +72 | +5.5% | 1,159,900 |
| 2017/11/01 | 1,291 | 1,317 | 1,279 | 1,312 | +35 | +2.7% | 1,263,200 |
| 2017/10/31 | 1,327 | 1,354 | 1,277 | 1,277 | -75 | -5.5% | 2,833,800 |
| 2017/10/30 | 1,358 | 1,367 | 1,335 | 1,352 | +10 | +0.7% | 1,417,800 |
| 2017/10/27 | 1,335 | 1,344 | 1,328 | 1,342 | +9 | +0.7% | 648,200 |
| 2017/10/26 | 1,338 | 1,345 | 1,327 | 1,333 | -8 | -0.6% | 377,300 |
| 2017/10/25 | 1,349 | 1,360 | 1,340 | 1,341 | -2 | -0.1% | 543,700 |
| 2017/10/24 | 1,338 | 1,352 | 1,324 | 1,343 | +4 | +0.3% | 393,000 |
| 2017/10/23 | 1,330 | 1,343 | 1,323 | 1,339 | +13 | +1% | 360,300 |
| 2017/10/20 | 1,329 | 1,337 | 1,325 | 1,326 | -6 | -0.5% | 212,200 |
| 2017/10/19 | 1,343 | 1,355 | 1,331 | 1,332 | +2 | +0.2% | 360,000 |
| 2017/10/18 | 1,341 | 1,341 | 1,326 | 1,330 | -13 | -1% | 271,900 |
| 2017/10/17 | 1,336 | 1,351 | 1,324 | 1,343 | +16 | +1.2% | 469,900 |
| 2017/10/16 | 1,326 | 1,334 | 1,318 | 1,327 | +1 | +0.1% | 399,500 |
| 2017/10/13 | 1,359 | 1,361 | 1,321 | 1,326 | -24 | -1.8% | 460,400 |
| 2017/10/12 | 1,343 | 1,353 | 1,335 | 1,350 | +19 | +1.4% | 322,600 |
| 2017/10/11 | 1,375 | 1,375 | 1,328 | 1,331 | -41 | -3% | 506,500 |
| 2017/10/10 | 1,388 | 1,391 | 1,365 | 1,372 | -17 | -1.2% | 299,300 |
| 2017/10/06 | 1,379 | 1,406 | 1,377 | 1,389 | +23 | +1.7% | 401,900 |
| 2017/10/05 | 1,390 | 1,397 | 1,364 | 1,366 | -16 | -1.2% | 407,500 |
| 2017/10/04 | 1,390 | 1,403 | 1,379 | 1,382 | -6 | -0.4% | 291,400 |
| 2017/10/03 | 1,380 | 1,393 | 1,364 | 1,388 | +11 | +0.8% | 339,800 |
| 2017/10/02 | 1,383 | 1,405 | 1,373 | 1,377 | +1 | +0.1% | 463,900 |
| 2017/09/29 | 1,381 | 1,387 | 1,363 | 1,376 | +4 | +0.3% | 503,000 |
| 2017/09/28 | 1,365 | 1,385 | 1,363 | 1,372 | +2 | +0.1% | 569,900 |
| 2017/09/27 | 1,381 | 1,397 | 1,364 | 1,370 | -10 | -0.7% | 682,900 |
| 2017/09/26 | 1,387 | 1,388 | 1,358 | 1,380 | -14 | -1% | 680,900 |
| 2017/09/25 | 1,408 | 1,428 | 1,386 | 1,394 | ±0 | ±0% | 640,800 |
| 2017/09/22 | 1,404 | 1,425 | 1,385 | 1,394 | -61 | -4.2% | 760,500 |
| 2017/09/21 | 1,464 | 1,482 | 1,452 | 1,455 | -14 | -1% | 227,600 |
1851～
1900
件表示中 / 2427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 |
| 太陽ＨＤ | 667,000円 | +3.7% | +4.3% | 4.35% | 23.15倍 | 3.60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 |
| 住友ベ | 414,000円 | +1.7% | +8.3% | 2.54% | 15.44倍 | 1.25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 |
| コーセー | 590,200円 | +4.1% | -4.4% | 2.37% | 24.41倍 | 1.24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 |
| 関西ペ | 199,300円 | +1.9% | +18.1% | 2.81% | 9.76倍 | 1.30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 |
市場注目の銘柄
チャート関連のコラム
