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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 990 | 990 | 967 | 974 | -23 | -2.3% | 983,300 |
| 2017/05/09 | 1,000 | 1,002 | 991 | 997 | -3 | -0.3% | 514,900 |
| 2017/05/08 | 1,006 | 1,006 | 997 | 1,000 | +9 | +0.9% | 468,900 |
| 2017/05/02 | 1,000 | 1,001 | 990 | 991 | -7 | -0.7% | 566,900 |
| 2017/05/01 | 1,005 | 1,009 | 992 | 998 | -4 | -0.4% | 641,700 |
| 2017/04/28 | 1,010 | 1,010 | 987 | 1,002 | -151 | -13.1% | 1,803,200 |
| 2017/04/27 | 1,152 | 1,167 | 1,139 | 1,153 | +26 | +2.3% | 492,400 |
| 2017/04/26 | 1,095 | 1,127 | 1,095 | 1,127 | +36 | +3.3% | 299,900 |
| 2017/04/25 | 1,089 | 1,093 | 1,072 | 1,091 | +14 | +1.3% | 218,800 |
| 2017/04/24 | 1,091 | 1,095 | 1,074 | 1,077 | +2 | +0.2% | 186,600 |
| 2017/04/21 | 1,067 | 1,075 | 1,064 | 1,075 | +18 | +1.7% | 157,900 |
| 2017/04/20 | 1,050 | 1,065 | 1,050 | 1,057 | +4 | +0.4% | 155,200 |
| 2017/04/19 | 1,047 | 1,059 | 1,045 | 1,053 | ±0 | ±0% | 139,000 |
| 2017/04/18 | 1,053 | 1,065 | 1,044 | 1,053 | +16 | +1.5% | 174,600 |
| 2017/04/17 | 1,030 | 1,040 | 1,027 | 1,037 | -9 | -0.9% | 188,400 |
| 2017/04/14 | 1,045 | 1,052 | 1,035 | 1,046 | +1 | +0.1% | 171,700 |
| 2017/04/13 | 1,030 | 1,049 | 1,016 | 1,045 | ±0 | ±0% | 261,800 |
| 2017/04/12 | 1,051 | 1,055 | 1,042 | 1,045 | -20 | -1.9% | 220,700 |
| 2017/04/11 | 1,062 | 1,069 | 1,056 | 1,065 | -10 | -0.9% | 158,200 |
| 2017/04/10 | 1,069 | 1,078 | 1,061 | 1,075 | +7 | +0.7% | 156,700 |
| 2017/04/07 | 1,052 | 1,079 | 1,052 | 1,068 | +12 | +1.1% | 271,700 |
| 2017/04/06 | 1,075 | 1,080 | 1,053 | 1,056 | -26 | -2.4% | 238,100 |
| 2017/04/05 | 1,080 | 1,097 | 1,077 | 1,082 | -5 | -0.5% | 195,300 |
| 2017/04/04 | 1,100 | 1,104 | 1,080 | 1,087 | -20 | -1.8% | 225,900 |
| 2017/04/03 | 1,098 | 1,117 | 1,093 | 1,107 | +7 | +0.6% | 254,200 |
| 2017/03/31 | 1,125 | 1,133 | 1,100 | 1,100 | -25 | -2.2% | 281,300 |
| 2017/03/30 | 1,130 | 1,139 | 1,120 | 1,125 | -20 | -1.7% | 378,200 |
| 2017/03/29 | 1,167 | 1,170 | 1,145 | 1,145 | -49 | -4.1% | 484,100 |
| 2017/03/28 | 1,185 | 1,194 | 1,178 | 1,194 | +23 | +2% | 468,600 |
| 2017/03/27 | 1,201 | 1,204 | 1,170 | 1,171 | -39 | -3.2% | 608,500 |
| 2017/03/24 | 1,221 | 1,222 | 1,208 | 1,210 | -2 | -0.2% | 355,400 |
| 2017/03/23 | 1,215 | 1,223 | 1,201 | 1,212 | +11 | +0.9% | 427,400 |
| 2017/03/22 | 1,210 | 1,213 | 1,201 | 1,201 | -24 | -2% | 465,200 |
| 2017/03/21 | 1,213 | 1,230 | 1,213 | 1,225 | +14 | +1.2% | 249,900 |
| 2017/03/17 | 1,215 | 1,219 | 1,207 | 1,211 | -10 | -0.8% | 318,000 |
| 2017/03/16 | 1,213 | 1,225 | 1,204 | 1,221 | +4 | +0.3% | 344,700 |
| 2017/03/15 | 1,230 | 1,232 | 1,216 | 1,217 | -15 | -1.2% | 517,000 |
| 2017/03/14 | 1,236 | 1,239 | 1,231 | 1,232 | -3 | -0.2% | 271,400 |
| 2017/03/13 | 1,239 | 1,240 | 1,229 | 1,235 | -2 | -0.2% | 361,700 |
| 2017/03/10 | 1,240 | 1,241 | 1,227 | 1,237 | ±0 | ±0% | 513,100 |
| 2017/03/09 | 1,248 | 1,249 | 1,230 | 1,237 | -5 | -0.4% | 321,400 |
| 2017/03/08 | 1,249 | 1,252 | 1,237 | 1,242 | -7 | -0.6% | 207,200 |
| 2017/03/07 | 1,249 | 1,251 | 1,238 | 1,249 | +7 | +0.6% | 257,300 |
| 2017/03/06 | 1,240 | 1,249 | 1,240 | 1,242 | +8 | +0.6% | 274,500 |
| 2017/03/03 | 1,250 | 1,250 | 1,231 | 1,234 | -18 | -1.4% | 315,200 |
| 2017/03/02 | 1,258 | 1,260 | 1,247 | 1,252 | +5 | +0.4% | 386,800 |
| 2017/03/01 | 1,267 | 1,268 | 1,244 | 1,247 | -25 | -2% | 616,800 |
| 2017/02/28 | 1,252 | 1,289 | 1,252 | 1,272 | +11 | +0.9% | 290,500 |
| 2017/02/27 | 1,269 | 1,273 | 1,254 | 1,261 | -17 | -1.3% | 276,400 |
| 2017/02/24 | 1,270 | 1,283 | 1,262 | 1,278 | +5 | +0.4% | 214,900 |
1951～
2000
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
