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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 5,928 | 6,000 | 5,851 | 5,930 | +102 | +1.8% | 302,300 |
| 2024/09/17 | 6,111 | 6,142 | 5,718 | 5,828 | -224 | -3.7% | 514,600 |
| 2024/09/13 | 5,951 | 6,072 | 5,920 | 6,052 | +175 | +3% | 480,800 |
| 2024/09/12 | 5,938 | 5,947 | 5,805 | 5,877 | +233 | +4.1% | 413,200 |
| 2024/09/11 | 5,737 | 5,846 | 5,586 | 5,644 | -193 | -3.3% | 411,900 |
| 2024/09/10 | 5,930 | 5,960 | 5,791 | 5,837 | -69 | -1.2% | 305,100 |
| 2024/09/09 | 5,681 | 5,953 | 5,640 | 5,906 | -75 | -1.3% | 392,700 |
| 2024/09/06 | 6,020 | 6,051 | 5,838 | 5,981 | -62 | -1% | 402,700 |
| 2024/09/05 | 6,103 | 6,206 | 5,994 | 6,043 | -200 | -3.2% | 322,600 |
| 2024/09/04 | 6,216 | 6,320 | 6,170 | 6,243 | -208 | -3.2% | 546,300 |
| 2024/09/03 | 6,530 | 6,586 | 6,423 | 6,451 | -14 | -0.2% | 169,900 |
| 2024/09/02 | 6,580 | 6,623 | 6,430 | 6,465 | -3 | ±0% | 305,700 |
| 2024/08/30 | 6,230 | 6,507 | 6,214 | 6,468 | +238 | +3.8% | 451,600 |
| 2024/08/29 | 6,092 | 6,261 | 6,048 | 6,230 | +6 | +0.1% | 264,300 |
| 2024/08/28 | 6,248 | 6,291 | 6,090 | 6,224 | +163 | +2.7% | 451,400 |
| 2024/08/27 | 5,917 | 6,100 | 5,910 | 6,061 | +44 | +0.7% | 333,200 |
| 2024/08/26 | 6,221 | 6,221 | 6,003 | 6,017 | -326 | -5.1% | 403,700 |
| 2024/08/23 | 6,330 | 6,379 | 6,190 | 6,343 | -72 | -1.1% | 379,400 |
| 2024/08/22 | 6,415 | 6,470 | 6,280 | 6,415 | -84 | -1.3% | 429,300 |
| 2024/08/21 | 6,275 | 6,501 | 6,270 | 6,499 | +59 | +0.9% | 224,200 |
| 2024/08/20 | 6,600 | 6,629 | 6,421 | 6,440 | -14 | -0.2% | 315,400 |
| 2024/08/19 | 6,637 | 6,736 | 6,448 | 6,454 | -283 | -4.2% | 287,100 |
| 2024/08/16 | 6,555 | 6,737 | 6,540 | 6,737 | +372 | +5.8% | 377,900 |
| 2024/08/15 | 6,450 | 6,569 | 6,365 | 6,365 | -179 | -2.7% | 371,800 |
| 2024/08/14 | 6,636 | 6,684 | 6,456 | 6,544 | +8 | +0.1% | 473,400 |
| 2024/08/13 | 6,253 | 6,599 | 6,229 | 6,536 | +583 | +9.8% | 528,600 |
| 2024/08/09 | 6,330 | 6,367 | 5,843 | 5,953 | +123 | +2.1% | 499,400 |
| 2024/08/08 | 6,049 | 6,078 | 5,595 | 5,830 | -291 | -4.8% | 874,200 |
| 2024/08/07 | 5,837 | 6,330 | 5,753 | 6,121 | +384 | +6.7% | 810,400 |
| 2024/08/06 | 5,628 | 5,826 | 5,522 | 5,737 | +477 | +9.1% | 761,000 |
| 2024/08/05 | 5,460 | 5,666 | 5,260 | 5,260 | -1,000 | -16% | 628,000 |
| 2024/08/02 | 6,455 | 6,550 | 6,220 | 6,260 | -589 | -8.6% | 700,400 |
| 2024/08/01 | 7,210 | 7,256 | 6,767 | 6,849 | -480 | -6.5% | 476,600 |
| 2024/07/31 | 7,000 | 7,343 | 6,932 | 7,329 | +136 | +1.9% | 369,000 |
| 2024/07/30 | 7,131 | 7,226 | 7,031 | 7,193 | -44 | -0.6% | 314,300 |
| 2024/07/29 | 6,897 | 7,237 | 6,805 | 7,237 | +478 | +7.1% | 673,100 |
| 2024/07/26 | 6,881 | 6,905 | 6,740 | 6,759 | -148 | -2.1% | 423,100 |
| 2024/07/25 | 7,000 | 7,048 | 6,868 | 6,907 | -420 | -5.7% | 425,100 |
| 2024/07/24 | 7,394 | 7,544 | 7,276 | 7,327 | -101 | -1.4% | 300,300 |
| 2024/07/23 | 7,389 | 7,545 | 7,372 | 7,428 | +183 | +2.5% | 314,100 |
| 2024/07/22 | 7,370 | 7,439 | 7,202 | 7,245 | -236 | -3.2% | 318,800 |
| 2024/07/19 | 7,361 | 7,530 | 7,303 | 7,481 | +129 | +1.8% | 430,300 |
| 2024/07/18 | 7,600 | 7,670 | 7,352 | 7,352 | -563 | -7.1% | 805,500 |
| 2024/07/17 | 8,196 | 8,206 | 7,841 | 7,915 | -220 | -2.7% | 402,700 |
| 2024/07/16 | 7,982 | 8,205 | 7,930 | 8,135 | +123 | +1.5% | 278,100 |
| 2024/07/12 | 7,872 | 8,058 | 7,832 | 8,012 | -42 | -0.5% | 489,000 |
| 2024/07/11 | 8,213 | 8,281 | 8,040 | 8,054 | -127 | -1.6% | 366,400 |
| 2024/07/10 | 8,296 | 8,306 | 8,104 | 8,181 | +77 | +1% | 522,000 |
| 2024/07/09 | 7,882 | 8,130 | 7,878 | 8,104 | +338 | +4.4% | 512,800 |
| 2024/07/08 | 7,564 | 7,918 | 7,553 | 7,766 | +262 | +3.5% | 598,800 |
151～
200
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
