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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 4,422 | 4,623 | 4,420 | 4,522 | +164 | +3.8% | 442,100 |
| 2023/11/22 | 4,325 | 4,383 | 4,296 | 4,358 | +10 | +0.2% | 244,300 |
| 2023/11/21 | 4,365 | 4,383 | 4,274 | 4,348 | +6 | +0.1% | 246,400 |
| 2023/11/20 | 4,475 | 4,520 | 4,323 | 4,342 | -131 | -2.9% | 325,800 |
| 2023/11/17 | 4,369 | 4,473 | 4,362 | 4,473 | +42 | +0.9% | 326,600 |
| 2023/11/16 | 4,373 | 4,444 | 4,317 | 4,431 | -6 | -0.1% | 400,100 |
| 2023/11/15 | 4,410 | 4,467 | 4,344 | 4,437 | +139 | +3.2% | 478,300 |
| 2023/11/14 | 4,337 | 4,344 | 4,267 | 4,298 | -2 | ±0% | 272,700 |
| 2023/11/13 | 4,396 | 4,474 | 4,275 | 4,300 | -55 | -1.3% | 421,900 |
| 2023/11/10 | 4,410 | 4,442 | 4,332 | 4,355 | -103 | -2.3% | 446,600 |
| 2023/11/09 | 4,490 | 4,560 | 4,458 | 4,458 | +48 | +1.1% | 541,900 |
| 2023/11/08 | 4,400 | 4,482 | 4,329 | 4,410 | +74 | +1.7% | 703,500 |
| 2023/11/07 | 4,426 | 4,437 | 4,272 | 4,336 | -93 | -2.1% | 1,048,700 |
| 2023/11/06 | 4,168 | 4,448 | 4,160 | 4,429 | +262 | +6.3% | 1,539,800 |
| 2023/11/02 | 3,883 | 4,183 | 3,795 | 4,167 | +634 | +17.9% | 1,736,500 |
| 2023/11/01 | 3,485 | 3,544 | 3,450 | 3,533 | +142 | +4.2% | 425,300 |
| 2023/10/31 | 3,421 | 3,421 | 3,325 | 3,391 | -67 | -1.9% | 514,400 |
| 2023/10/30 | 3,479 | 3,504 | 3,398 | 3,458 | -57 | -1.6% | 816,600 |
| 2023/10/27 | 3,510 | 3,563 | 3,476 | 3,515 | +46 | +1.3% | 354,000 |
| 2023/10/26 | 3,640 | 3,648 | 3,462 | 3,469 | -241 | -6.5% | 438,400 |
| 2023/10/25 | 3,768 | 3,842 | 3,692 | 3,710 | -31 | -0.8% | 518,800 |
| 2023/10/24 | 3,712 | 3,764 | 3,621 | 3,741 | +56 | +1.5% | 275,300 |
| 2023/10/23 | 3,681 | 3,727 | 3,660 | 3,685 | -55 | -1.5% | 214,800 |
| 2023/10/20 | 3,701 | 3,767 | 3,690 | 3,740 | -10 | -0.3% | 224,900 |
| 2023/10/19 | 3,829 | 3,842 | 3,738 | 3,750 | -179 | -4.6% | 411,600 |
| 2023/10/18 | 3,918 | 4,020 | 3,845 | 3,929 | +67 | +1.7% | 574,700 |
| 2023/10/17 | 3,877 | 3,959 | 3,840 | 3,862 | +58 | +1.5% | 491,900 |
| 2023/10/16 | 3,729 | 3,849 | 3,715 | 3,804 | +60 | +1.6% | 468,100 |
| 2023/10/13 | 3,826 | 3,853 | 3,736 | 3,744 | -139 | -3.6% | 386,000 |
| 2023/10/12 | 3,810 | 3,885 | 3,799 | 3,883 | +117 | +3.1% | 314,500 |
| 2023/10/11 | 3,788 | 3,823 | 3,761 | 3,766 | +14 | +0.4% | 337,400 |
| 2023/10/10 | 3,700 | 3,787 | 3,680 | 3,752 | +114 | +3.1% | 210,600 |
| 2023/10/06 | 3,614 | 3,680 | 3,598 | 3,638 | +24 | +0.7% | 207,400 |
| 2023/10/05 | 3,525 | 3,649 | 3,516 | 3,614 | +98 | +2.8% | 228,800 |
| 2023/10/04 | 3,525 | 3,562 | 3,491 | 3,516 | -58 | -1.6% | 386,000 |
| 2023/10/03 | 3,647 | 3,669 | 3,560 | 3,574 | -93 | -2.5% | 281,000 |
| 2023/10/02 | 3,718 | 3,754 | 3,655 | 3,667 | -23 | -0.6% | 310,500 |
| 2023/09/29 | 3,761 | 3,764 | 3,668 | 3,690 | -42 | -1.1% | 179,900 |
| 2023/09/28 | 3,722 | 3,760 | 3,677 | 3,732 | -2 | -0.1% | 206,600 |
| 2023/09/27 | 3,693 | 3,755 | 3,678 | 3,734 | -16 | -0.4% | 255,900 |
| 2023/09/26 | 3,862 | 3,862 | 3,747 | 3,750 | -112 | -2.9% | 306,400 |
| 2023/09/25 | 3,784 | 3,888 | 3,766 | 3,862 | +95 | +2.5% | 481,300 |
| 2023/09/22 | 3,664 | 3,793 | 3,658 | 3,767 | +58 | +1.6% | 357,300 |
| 2023/09/21 | 3,751 | 3,793 | 3,668 | 3,709 | -64 | -1.7% | 388,800 |
| 2023/09/20 | 3,724 | 3,814 | 3,724 | 3,773 | +39 | +1% | 368,600 |
| 2023/09/19 | 3,685 | 3,765 | 3,672 | 3,734 | +64 | +1.7% | 527,300 |
| 2023/09/15 | 3,710 | 3,734 | 3,643 | 3,670 | -25 | -0.7% | 382,100 |
| 2023/09/14 | 3,704 | 3,707 | 3,655 | 3,695 | ±0 | ±0% | 324,300 |
| 2023/09/13 | 3,737 | 3,785 | 3,695 | 3,695 | -33 | -0.9% | 285,900 |
| 2023/09/12 | 3,686 | 3,737 | 3,640 | 3,728 | +112 | +3.1% | 306,800 |
351～
400
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 | 168,500円 | +4.6% | - | 3.44% | 10.49倍 | 2.90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 | 122,400円 | +7.5% | -12.3% | 4.90% | 6.37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 | 335,100円 | +7.6% | 0.0% | 2.83% | 16.78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 | 140,300円 | -2.7% | -15.3% | 5.13% | 11.08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 | 501,000円 | +3.7% | +4.3% | 5.79% | 17.38倍 | 2.71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
