積水樹脂の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,828 | 1,847 | 1,800 | 1,812 | -9 | -0.5% | 54,300 |
| 2025/05/20 | 1,831 | 1,850 | 1,820 | 1,821 | -10 | -0.5% | 42,700 |
| 2025/05/19 | 1,847 | 1,851 | 1,825 | 1,831 | -16 | -0.9% | 36,000 |
| 2025/05/16 | 1,850 | 1,865 | 1,830 | 1,847 | -12 | -0.6% | 48,500 |
| 2025/05/15 | 1,840 | 1,883 | 1,836 | 1,859 | -5 | -0.3% | 43,600 |
| 2025/05/14 | 1,930 | 1,932 | 1,830 | 1,864 | -34 | -1.8% | 109,400 |
| 2025/05/13 | 1,910 | 1,915 | 1,872 | 1,898 | +7 | +0.4% | 52,300 |
| 2025/05/12 | 1,899 | 1,905 | 1,874 | 1,891 | -8 | -0.4% | 43,100 |
| 2025/05/09 | 1,866 | 1,900 | 1,863 | 1,899 | +29 | +1.6% | 60,500 |
| 2025/05/08 | 1,889 | 1,889 | 1,844 | 1,870 | -5 | -0.3% | 54,700 |
| 2025/05/07 | 1,865 | 1,887 | 1,847 | 1,875 | +10 | +0.5% | 61,800 |
| 2025/05/02 | 1,857 | 1,889 | 1,848 | 1,865 | +8 | +0.4% | 65,100 |
| 2025/05/01 | 1,850 | 1,870 | 1,850 | 1,857 | -12 | -0.6% | 38,200 |
| 2025/04/30 | 1,870 | 1,877 | 1,844 | 1,869 | +18 | +1% | 58,800 |
| 2025/04/28 | 1,846 | 1,867 | 1,837 | 1,851 | +14 | +0.8% | 52,200 |
| 2025/04/25 | 1,849 | 1,849 | 1,832 | 1,837 | +9 | +0.5% | 36,400 |
| 2025/04/24 | 1,860 | 1,860 | 1,823 | 1,828 | -2 | -0.1% | 31,700 |
| 2025/04/23 | 1,852 | 1,864 | 1,821 | 1,830 | -3 | -0.2% | 50,400 |
| 2025/04/22 | 1,822 | 1,848 | 1,822 | 1,833 | +22 | +1.2% | 28,900 |
| 2025/04/21 | 1,811 | 1,812 | 1,797 | 1,811 | -14 | -0.8% | 32,900 |
| 2025/04/18 | 1,754 | 1,832 | 1,754 | 1,825 | +73 | +4.2% | 63,900 |
| 2025/04/17 | 1,763 | 1,763 | 1,745 | 1,752 | -11 | -0.6% | 24,300 |
| 2025/04/16 | 1,756 | 1,763 | 1,739 | 1,763 | +7 | +0.4% | 40,700 |
| 2025/04/15 | 1,765 | 1,768 | 1,744 | 1,756 | +3 | +0.2% | 37,300 |
| 2025/04/14 | 1,755 | 1,765 | 1,741 | 1,753 | +12 | +0.7% | 49,800 |
| 2025/04/11 | 1,708 | 1,745 | 1,688 | 1,741 | -3 | -0.2% | 60,400 |
| 2025/04/10 | 1,817 | 1,817 | 1,739 | 1,744 | +60 | +3.6% | 50,500 |
| 2025/04/09 | 1,712 | 1,732 | 1,667 | 1,684 | -68 | -3.9% | 73,700 |
| 2025/04/08 | 1,716 | 1,778 | 1,716 | 1,752 | +97 | +5.9% | 48,600 |
| 2025/04/07 | 1,652 | 1,696 | 1,607 | 1,655 | -133 | -7.4% | 69,100 |
| 2025/04/04 | 1,834 | 1,850 | 1,754 | 1,788 | -83 | -4.4% | 76,100 |
| 2025/04/03 | 1,846 | 1,896 | 1,846 | 1,871 | -53 | -2.8% | 52,000 |
| 2025/04/02 | 1,940 | 1,961 | 1,908 | 1,924 | ±0 | ±0% | 44,600 |
| 2025/04/01 | 1,916 | 1,952 | 1,904 | 1,924 | +10 | +0.5% | 72,900 |
| 2025/03/31 | 1,929 | 1,951 | 1,914 | 1,914 | -42 | -2.1% | 72,400 |
| 2025/03/28 | 1,962 | 1,971 | 1,946 | 1,956 | -52 | -2.6% | 66,400 |
| 2025/03/27 | 2,000 | 2,008 | 1,977 | 2,008 | +8 | +0.4% | 64,200 |
| 2025/03/26 | 2,022 | 2,022 | 1,991 | 2,000 | -2 | -0.1% | 74,400 |
| 2025/03/25 | 2,017 | 2,025 | 1,978 | 2,002 | +25 | +1.3% | 100,000 |
| 2025/03/24 | 2,000 | 2,010 | 1,974 | 1,977 | -5 | -0.3% | 53,000 |
| 2025/03/21 | 2,004 | 2,006 | 1,982 | 1,982 | -22 | -1.1% | 58,200 |
| 2025/03/19 | 1,964 | 2,011 | 1,962 | 2,004 | +40 | +2% | 72,700 |
| 2025/03/18 | 1,940 | 1,975 | 1,934 | 1,964 | +18 | +0.9% | 151,800 |
| 2025/03/17 | 1,944 | 1,967 | 1,938 | 1,946 | +2 | +0.1% | 53,100 |
| 2025/03/14 | 1,928 | 1,954 | 1,928 | 1,944 | +7 | +0.4% | 58,600 |
| 2025/03/13 | 1,930 | 1,946 | 1,923 | 1,937 | +7 | +0.4% | 58,300 |
| 2025/03/12 | 1,939 | 1,943 | 1,921 | 1,930 | -33 | -1.7% | 60,300 |
| 2025/03/11 | 1,962 | 1,986 | 1,951 | 1,963 | +6 | +0.3% | 83,900 |
| 2025/03/10 | 1,979 | 1,979 | 1,948 | 1,957 | -22 | -1.1% | 64,200 |
| 2025/03/07 | 1,972 | 1,997 | 1,956 | 1,979 | -4 | -0.2% | 108,700 |
1～
50
件表示中 / 3703件
類似銘柄と比較する
現在ご覧いただいている「積水樹」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 |
|---|---|---|---|---|---|---|---|---|
| 積水樹 | 181,200円 | +6.4% | +23.0% | 3.97% | 13.04倍 | 0.59倍 |
|
防護壁など道路資材でトップ。外構・景観製品のデザイン力に強み。欧州強化中。積水グループ |
| ＪＳＰ | 185,700円 | +2.6% | -1.5% | 4.31% | 9.73倍 | 0.48倍 |
|
樹脂発泡素材の大手。自動車部材、食品容器など用途幅広い。三菱ガス化学が親会社から外れる |
| 高圧ガス | 104,100円 | +3.1% | +6.9% | 3.84% | 12.77倍 | 0.73倍 |
|
首位の溶解アセチレン筆頭に酸素、アルゴンなど各種工業用ガスを供給。化成品は接着剤が主 |
| 大日精 | 311,000円 | +2.0% | +5.6% | 5.59% | 8.75倍 | 0.42倍 |
|
顔料で創業しインキ、樹脂などに展開。合成樹脂着色剤で首位。高付加価値の高分子が成長 |
| バルカー | 294,600円 | +3.1% | +16.7% | 5.09% | 10.80倍 | 1.03倍 |
|
配管つなぎ目の気体・液体漏れ防ぐシール材大手。プラント、半導体製造装置、産業機械が主用途 |
市場注目の銘柄
チャート関連のコラム
