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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/07/05 | 7,665 | 7,697 | 7,456 | 7,504 | -174 | -2.3% | 289,800 |
| 2024/07/04 | 7,759 | 7,768 | 7,605 | 7,678 | -4 | -0.1% | 284,200 |
| 2024/07/03 | 7,441 | 7,682 | 7,441 | 7,682 | +282 | +3.8% | 327,700 |
| 2024/07/02 | 7,372 | 7,450 | 7,347 | 7,400 | +17 | +0.2% | 291,200 |
| 2024/07/01 | 7,500 | 7,500 | 7,320 | 7,383 | -70 | -0.9% | 340,400 |
| 2024/06/28 | 7,439 | 7,512 | 7,375 | 7,453 | +81 | +1.1% | 356,900 |
| 2024/06/27 | 7,225 | 7,375 | 7,165 | 7,372 | +47 | +0.6% | 353,900 |
| 2024/06/26 | 7,182 | 7,325 | 7,142 | 7,325 | +135 | +1.9% | 657,000 |
| 2024/06/25 | 6,980 | 7,220 | 6,980 | 7,190 | -240 | -3.2% | 933,400 |
| 2024/06/24 | 7,471 | 7,520 | 7,320 | 7,430 | -173 | -2.3% | 566,100 |
| 2024/06/21 | 7,753 | 7,829 | 7,566 | 7,603 | -174 | -2.2% | 784,000 |
| 2024/06/20 | 7,458 | 7,777 | 7,425 | 7,777 | +282 | +3.8% | 457,800 |
| 2024/06/19 | 7,665 | 7,785 | 7,493 | 7,495 | -171 | -2.2% | 390,900 |
| 2024/06/18 | 7,479 | 7,815 | 7,457 | 7,666 | +334 | +4.6% | 668,800 |
| 2024/06/17 | 7,440 | 7,465 | 7,260 | 7,332 | -258 | -3.4% | 429,500 |
| 2024/06/14 | 7,252 | 7,590 | 7,200 | 7,590 | +395 | +5.5% | 517,600 |
| 2024/06/13 | 7,450 | 7,592 | 7,138 | 7,195 | -169 | -2.3% | 582,000 |
| 2024/06/12 | 7,100 | 7,379 | 7,061 | 7,364 | +227 | +3.2% | 547,700 |
| 2024/06/11 | 7,055 | 7,233 | 7,055 | 7,137 | +245 | +3.6% | 509,200 |
| 2024/06/10 | 6,862 | 6,941 | 6,836 | 6,892 | +111 | +1.6% | 156,900 |
| 2024/06/07 | 6,752 | 6,884 | 6,718 | 6,781 | +78 | +1.2% | 179,200 |
| 2024/06/06 | 6,850 | 6,895 | 6,685 | 6,703 | +52 | +0.8% | 215,500 |
| 2024/06/05 | 6,677 | 6,762 | 6,579 | 6,651 | -154 | -2.3% | 373,900 |
| 2024/06/04 | 6,860 | 7,055 | 6,756 | 6,805 | +40 | +0.6% | 605,300 |
| 2024/06/03 | 6,593 | 6,797 | 6,452 | 6,765 | +171 | +2.6% | 399,400 |
| 2024/05/31 | 6,567 | 6,622 | 6,500 | 6,594 | -9 | -0.1% | 309,400 |
| 2024/05/30 | 6,440 | 6,662 | 6,392 | 6,603 | +41 | +0.6% | 291,600 |
| 2024/05/29 | 6,579 | 6,778 | 6,542 | 6,562 | +35 | +0.5% | 316,800 |
| 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 |
251～
300
件表示中 / 2447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 |
| 関西ペ | 216,000円 | +1.9% | +18.1% | 2.59% | 10.57倍 | 1.41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 |
| ニフコ | 381,300円 | -1.4% | -5.1% | 2.10% | 11.87倍 | 1.32倍 |
|
自動車用ファスナー（留め具）、プラスチック部品メーカー。独立系。高級ベッド「シモンズ」も |
| ダイセル | 133,600円 | +2.3% | -10.1% | 4.49% | 6.56倍 | 0.98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 |
| コーセー | 585,400円 | +4.1% | -4.4% | 2.39% | 24.21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 |
市場注目の銘柄
チャート関連のコラム
