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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,398 | 2,424 | 2,360 | 2,424 | +11 | +0.5% | 1,009,900 |
| 2024/11/20 | 2,400 | 2,436 | 2,389 | 2,413 | +30 | +1.3% | 680,800 |
| 2024/11/19 | 2,387 | 2,407.5 | 2,356 | 2,383 | +5.5 | +0.2% | 846,000 |
| 2024/11/18 | 2,377.5 | 2,455.5 | 2,365.5 | 2,377.5 | -100 | -4% | 1,403,700 |
| 2024/11/15 | 2,497.5 | 2,542 | 2,412.5 | 2,477.5 | -20 | -0.8% | 1,519,300 |
| 2024/11/14 | 2,457 | 2,594 | 2,450 | 2,497.5 | +28.5 | +1.2% | 2,366,200 |
| 2024/11/13 | 2,540 | 2,544 | 2,449 | 2,469 | -28 | -1.1% | 1,068,600 |
| 2024/11/12 | 2,519.5 | 2,533.5 | 2,469 | 2,497 | -35 | -1.4% | 773,200 |
| 2024/11/11 | 2,519 | 2,550 | 2,508 | 2,532 | +16 | +0.6% | 819,700 |
| 2024/11/08 | 2,500 | 2,560.5 | 2,482.5 | 2,516 | +24.5 | +1% | 957,400 |
| 2024/11/07 | 2,521.5 | 2,528.5 | 2,455 | 2,491.5 | +21.5 | +0.9% | 1,011,900 |
| 2024/11/06 | 2,346 | 2,470 | 2,338 | 2,470 | +76.5 | +3.2% | 1,069,700 |
| 2024/11/05 | 2,273 | 2,395 | 2,270.5 | 2,393.5 | +132.5 | +5.9% | 937,300 |
| 2024/11/01 | 2,320 | 2,330 | 2,255 | 2,261 | -130.5 | -5.5% | 958,300 |
| 2024/10/31 | 2,363.5 | 2,398 | 2,345 | 2,391.5 | -8 | -0.3% | 888,400 |
| 2024/10/30 | 2,394 | 2,419 | 2,373.5 | 2,399.5 | +44 | +1.9% | 3,479,400 |
| 2024/10/29 | 2,349 | 2,361.5 | 2,316 | 2,355.5 | -3 | -0.1% | 804,300 |
| 2024/10/28 | 2,312 | 2,385.5 | 2,301 | 2,358.5 | +49 | +2.1% | 658,900 |
| 2024/10/25 | 2,365 | 2,376 | 2,303.5 | 2,309.5 | -55.5 | -2.3% | 721,200 |
| 2024/10/24 | 2,323.5 | 2,385.5 | 2,323 | 2,365 | +10 | +0.4% | 815,700 |
| 2024/10/23 | 2,348.5 | 2,385 | 2,344 | 2,355 | +6.5 | +0.3% | 569,400 |
| 2024/10/22 | 2,417.5 | 2,439.5 | 2,335.5 | 2,348.5 | -58.5 | -2.4% | 818,100 |
| 2024/10/21 | 2,415 | 2,441 | 2,394.5 | 2,407 | +14.5 | +0.6% | 785,300 |
| 2024/10/18 | 2,359.5 | 2,416.5 | 2,346.5 | 2,392.5 | +57 | +2.4% | 612,000 |
| 2024/10/17 | 2,374 | 2,374.5 | 2,315 | 2,335.5 | -38.5 | -1.6% | 546,400 |
| 2024/10/16 | 2,350.5 | 2,383.5 | 2,335 | 2,374 | -47.5 | -2% | 842,200 |
| 2024/10/15 | 2,435 | 2,469.5 | 2,413.5 | 2,421.5 | +83.5 | +3.6% | 1,406,100 |
| 2024/10/11 | 2,336 | 2,385 | 2,319 | 2,338 | +5 | +0.2% | 760,100 |
| 2024/10/10 | 2,364.5 | 2,365 | 2,309.5 | 2,333 | -12 | -0.5% | 714,300 |
| 2024/10/09 | 2,320 | 2,346.5 | 2,316 | 2,345 | +84.5 | +3.7% | 1,031,400 |
| 2024/10/08 | 2,250 | 2,304 | 2,240 | 2,260.5 | +3.5 | +0.2% | 828,500 |
| 2024/10/07 | 2,279.5 | 2,300 | 2,250.5 | 2,257 | +54 | +2.5% | 932,200 |
| 2024/10/04 | 2,231.5 | 2,257.5 | 2,172 | 2,203 | +8 | +0.4% | 1,053,700 |
| 2024/10/03 | 2,210 | 2,235.5 | 2,172 | 2,195 | +92.5 | +4.4% | 923,300 |
| 2024/10/02 | 2,120.5 | 2,150 | 2,096 | 2,102.5 | -68 | -3.1% | 1,238,000 |
| 2024/10/01 | 2,067 | 2,187.5 | 2,051 | 2,170.5 | +145 | +7.2% | 1,302,100 |
| 2024/09/30 | 2,034 | 2,063.5 | 2,001.5 | 2,025.5 | -139.5 | -6.4% | 1,259,400 |
| 2024/09/27 | 2,167.5 | 2,208.5 | 2,109 | 2,165 | -4,115 | -65.5% | 1,095,900 |
| 2024/09/26 | 6,158 | 6,280 | 6,149 | 6,280 | +276 | +4.6% | 406,400 |
| 2024/09/25 | 6,107 | 6,126 | 5,985 | 6,004 | -174 | -2.8% | 518,600 |
| 2024/09/24 | 6,406 | 6,425 | 6,172 | 6,178 | -127 | -2% | 463,800 |
| 2024/09/20 | 6,350 | 6,497 | 6,292 | 6,305 | +213 | +3.5% | 930,500 |
| 2024/09/19 | 6,083 | 6,148 | 6,025 | 6,092 | +162 | +2.7% | 298,200 |
| 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 |
201～
250
件表示中 / 2478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 | 208,900円 | -6.2% | -28.1% | 2.78% | 17.08倍 | 3.65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 | 559,500円 | +3.3% | -43.0% | 1.86% | 39.61倍 | 2.00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 |
| ダイセル | 139,700円 | +2.3% | -10.1% | 4.29% | 6.87倍 | 1.03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 |
| ゼオン | 170,000円 | -1.3% | -9.2% | 4.24% | 11.80倍 | 0.93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 |
| コーセー | 602,100円 | +4.1% | -4.4% | 2.33% | 24.90倍 | 1.27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
