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 |
|---|---|---|---|---|---|---|---|
| 2024/05/28 | 6,686 | 6,782 | 6,497 | 6,527 | -159 | -2.4% | 335,100 |
| 2024/05/27 | 6,503 | 6,691 | 6,481 | 6,686 | +220 | +3.4% | 269,900 |
| 2024/05/24 | 6,564 | 6,607 | 6,452 | 6,466 | -114 | -1.7% | 264,700 |
| 2024/05/23 | 6,648 | 6,666 | 6,500 | 6,580 | +132 | +2% | 271,400 |
| 2024/05/22 | 6,610 | 6,610 | 6,412 | 6,448 | -99 | -1.5% | 287,900 |
| 2024/05/21 | 6,450 | 6,687 | 6,450 | 6,547 | +158 | +2.5% | 296,300 |
| 2024/05/20 | 6,420 | 6,526 | 6,330 | 6,389 | -89 | -1.4% | 343,400 |
| 2024/05/17 | 6,479 | 6,585 | 6,431 | 6,478 | +99 | +1.6% | 384,600 |
| 2024/05/16 | 6,215 | 6,488 | 6,198 | 6,379 | +395 | +6.6% | 641,600 |
| 2024/05/15 | 5,905 | 6,090 | 5,752 | 5,984 | +179 | +3.1% | 527,700 |
| 2024/05/14 | 6,349 | 6,350 | 5,629 | 5,805 | -244 | -4% | 1,229,100 |
| 2024/05/13 | 5,948 | 6,067 | 5,854 | 6,049 | +151 | +2.6% | 453,200 |
| 2024/05/10 | 5,901 | 5,927 | 5,808 | 5,898 | -18 | -0.3% | 257,900 |
| 2024/05/09 | 5,874 | 5,995 | 5,841 | 5,916 | +42 | +0.7% | 318,300 |
| 2024/05/08 | 5,788 | 5,887 | 5,764 | 5,874 | -2 | ±0% | 307,800 |
| 2024/05/07 | 5,781 | 5,898 | 5,725 | 5,876 | +98 | +1.7% | 446,900 |
| 2024/05/02 | 5,824 | 5,869 | 5,778 | 5,778 | -46 | -0.8% | 201,700 |
| 2024/05/01 | 5,915 | 5,920 | 5,814 | 5,824 | -131 | -2.2% | 205,100 |
| 2024/04/30 | 5,908 | 5,975 | 5,839 | 5,955 | +166 | +2.9% | 293,200 |
| 2024/04/26 | 5,588 | 5,796 | 5,570 | 5,789 | +149 | +2.6% | 339,400 |
| 2024/04/25 | 5,670 | 5,787 | 5,640 | 5,640 | -101 | -1.8% | 235,100 |
| 2024/04/24 | 5,670 | 5,827 | 5,670 | 5,741 | +208 | +3.8% | 344,600 |
| 2024/04/23 | 5,719 | 5,748 | 5,418 | 5,533 | -86 | -1.5% | 421,000 |
| 2024/04/22 | 5,625 | 5,712 | 5,465 | 5,619 | -106 | -1.9% | 726,300 |
| 2024/04/19 | 5,910 | 5,946 | 5,573 | 5,725 | -345 | -5.7% | 587,600 |
| 2024/04/18 | 5,945 | 6,114 | 5,852 | 6,070 | -6 | -0.1% | 297,900 |
| 2024/04/17 | 6,050 | 6,195 | 6,020 | 6,076 | +107 | +1.8% | 333,300 |
| 2024/04/16 | 6,000 | 6,070 | 5,938 | 5,969 | -118 | -1.9% | 246,900 |
| 2024/04/15 | 6,088 | 6,123 | 5,983 | 6,087 | -101 | -1.6% | 290,300 |
| 2024/04/12 | 6,135 | 6,370 | 6,131 | 6,188 | +215 | +3.6% | 641,800 |
| 2024/04/11 | 6,000 | 6,044 | 5,945 | 5,973 | -42 | -0.7% | 331,400 |
| 2024/04/10 | 5,959 | 6,066 | 5,957 | 6,015 | +3 | ±0% | 258,200 |
| 2024/04/09 | 5,999 | 6,049 | 5,937 | 6,012 | +84 | +1.4% | 355,500 |
| 2024/04/08 | 6,041 | 6,074 | 5,875 | 5,928 | -160 | -2.6% | 711,300 |
| 2024/04/05 | 6,158 | 6,219 | 5,978 | 6,088 | -246 | -3.9% | 589,500 |
| 2024/04/04 | 6,414 | 6,431 | 6,287 | 6,334 | +1 | ±0% | 444,000 |
| 2024/04/03 | 6,449 | 6,497 | 6,320 | 6,333 | -236 | -3.6% | 476,200 |
| 2024/04/02 | 6,450 | 6,607 | 6,430 | 6,569 | +186 | +2.9% | 383,300 |
| 2024/04/01 | 6,755 | 6,756 | 6,355 | 6,383 | -304 | -4.5% | 469,600 |
| 2024/03/29 | 6,660 | 6,701 | 6,590 | 6,687 | +127 | +1.9% | 325,800 |
| 2024/03/28 | 6,517 | 6,632 | 6,450 | 6,560 | -41 | -0.6% | 333,500 |
| 2024/03/27 | 6,476 | 6,688 | 6,476 | 6,601 | +161 | +2.5% | 511,100 |
| 2024/03/26 | 6,385 | 6,596 | 6,385 | 6,440 | +81 | +1.3% | 414,900 |
| 2024/03/25 | 6,355 | 6,450 | 6,299 | 6,359 | +4 | +0.1% | 275,900 |
| 2024/03/22 | 6,249 | 6,430 | 6,220 | 6,355 | +165 | +2.7% | 562,400 |
| 2024/03/21 | 6,134 | 6,220 | 6,079 | 6,190 | +175 | +2.9% | 291,900 |
| 2024/03/19 | 5,920 | 6,027 | 5,883 | 6,015 | -52 | -0.9% | 272,500 |
| 2024/03/18 | 5,961 | 6,119 | 5,903 | 6,067 | +211 | +3.6% | 302,700 |
| 2024/03/15 | 5,797 | 5,874 | 5,764 | 5,856 | +41 | +0.7% | 270,900 |
| 2024/03/14 | 5,952 | 5,960 | 5,775 | 5,815 | -76 | -1.3% | 252,300 |
251～
300
件表示中 / 2407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 | 206,400円 | -6.2% | -28.1% | 2.81% | 16.92倍 | 3.62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 | 544,900円 | +3.3% | -43.0% | 1.91% | 38.57倍 | 1.91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 | 396,600円 | +1.7% | +8.3% | 2.65% | 14.79倍 | 1.20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 | 586,500円 | +4.1% | -4.4% | 2.39% | 24.25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 |
| 関西ペ | 200,300円 | +1.9% | +18.1% | 2.80% | 9.81倍 | 1.32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
