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 |
|---|---|---|---|---|---|---|---|
| 2025/07/17 | 2,063 | 2,090 | 2,063 | 2,082 | +17 | +0.8% | 97,500 |
| 2025/07/16 | 2,050 | 2,079 | 2,039 | 2,065 | +43 | +2.1% | 92,900 |
| 2025/07/15 | 2,008 | 2,033 | 2,006 | 2,022 | +22 | +1.1% | 71,000 |
| 2025/07/14 | 2,000 | 2,010 | 1,990 | 2,000 | +11 | +0.6% | 37,700 |
| 2025/07/11 | 1,988 | 2,011 | 1,985 | 1,989 | -5 | -0.3% | 43,000 |
| 2025/07/10 | 2,001 | 2,001 | 1,987 | 1,994 | -7 | -0.3% | 70,800 |
| 2025/07/09 | 2,002 | 2,011 | 1,985 | 2,001 | -7 | -0.3% | 64,200 |
| 2025/07/08 | 2,000 | 2,013 | 1,991 | 2,008 | +28 | +1.4% | 62,200 |
| 2025/07/07 | 1,995 | 1,999 | 1,973 | 1,980 | -20 | -1% | 46,900 |
| 2025/07/04 | 2,015 | 2,017 | 1,998 | 2,000 | +19 | +1% | 37,900 |
| 2025/07/03 | 1,978 | 1,997 | 1,978 | 1,981 | +18 | +0.9% | 69,400 |
| 2025/07/02 | 1,929 | 1,966 | 1,928 | 1,963 | +29 | +1.5% | 64,800 |
| 2025/07/01 | 1,965 | 1,976 | 1,930 | 1,934 | -37 | -1.9% | 58,200 |
| 2025/06/30 | 1,987 | 2,003 | 1,971 | 1,971 | +11 | +0.6% | 92,000 |
| 2025/06/27 | 1,967 | 1,980 | 1,959 | 1,960 | +2 | +0.1% | 54,800 |
| 2025/06/26 | 1,944 | 1,960 | 1,940 | 1,958 | +27 | +1.4% | 65,400 |
| 2025/06/25 | 1,934 | 1,946 | 1,919 | 1,931 | +5 | +0.3% | 64,300 |
| 2025/06/24 | 1,970 | 1,970 | 1,915 | 1,926 | -34 | -1.7% | 58,800 |
| 2025/06/23 | 1,906 | 1,966 | 1,901 | 1,960 | +47 | +2.5% | 91,000 |
| 2025/06/20 | 1,912 | 1,924 | 1,900 | 1,913 | +1 | +0.1% | 144,700 |
| 2025/06/19 | 1,921 | 1,932 | 1,903 | 1,912 | -9 | -0.5% | 58,000 |
| 2025/06/18 | 1,906 | 1,925 | 1,906 | 1,921 | +15 | +0.8% | 46,000 |
| 2025/06/17 | 1,907 | 1,925 | 1,898 | 1,906 | -1 | -0.1% | 53,900 |
| 2025/06/16 | 1,928 | 1,934 | 1,893 | 1,907 | +7 | +0.4% | 82,300 |
| 2025/06/13 | 1,904 | 1,907 | 1,888 | 1,900 | +5 | +0.3% | 72,500 |
| 2025/06/12 | 1,916 | 1,923 | 1,884 | 1,895 | -26 | -1.4% | 45,300 |
| 2025/06/11 | 1,912 | 1,926 | 1,906 | 1,921 | +20 | +1.1% | 37,700 |
| 2025/06/10 | 1,910 | 1,937 | 1,901 | 1,901 | -12 | -0.6% | 49,500 |
| 2025/06/09 | 1,945 | 1,967 | 1,903 | 1,913 | -27 | -1.4% | 50,400 |
| 2025/06/06 | 1,899 | 1,950 | 1,899 | 1,940 | +48 | +2.5% | 64,000 |
| 2025/06/05 | 1,895 | 1,905 | 1,866 | 1,892 | -16 | -0.8% | 64,100 |
| 2025/06/04 | 1,895 | 1,925 | 1,886 | 1,908 | +24 | +1.3% | 62,500 |
| 2025/06/03 | 1,907 | 1,918 | 1,880 | 1,884 | -23 | -1.2% | 52,500 |
| 2025/06/02 | 1,907 | 1,928 | 1,900 | 1,907 | -20 | -1% | 74,800 |
| 2025/05/30 | 1,890 | 1,944 | 1,885 | 1,927 | +26 | +1.4% | 60,700 |
| 2025/05/29 | 1,876 | 1,904 | 1,876 | 1,901 | +34 | +1.8% | 85,200 |
| 2025/05/28 | 1,872 | 1,886 | 1,860 | 1,867 | +5 | +0.3% | 54,200 |
| 2025/05/27 | 1,864 | 1,886 | 1,859 | 1,862 | +3 | +0.2% | 37,500 |
| 2025/05/26 | 1,851 | 1,868 | 1,848 | 1,859 | +30 | +1.6% | 34,600 |
| 2025/05/23 | 1,819 | 1,840 | 1,814 | 1,829 | +29 | +1.6% | 41,100 |
| 2025/05/22 | 1,800 | 1,820 | 1,789 | 1,800 | -12 | -0.7% | 41,400 |
| 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 |
1～
50
件表示中 / 3744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 | 208,200円 | +6.4% | +23.0% | 3.46% | 14.92倍 | 0.67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 |
| 日農薬 | 86,600円 | +7.5% | +1.6% | 2.89% | 14.12倍 | 0.88倍 |
|
ＡＤＥＫＡ子会社の農薬専業。ブラジル、インド開拓、害虫雑草診断アプリ事業化。医薬原料も |
| マンダム | 141,900円 | +10.7% | +91.7% | 2.82% | 22.80倍 | 0.92倍 |
|
「ギャツビー」「ルシード」など男性化粧品首位級。女性用も育成中。海外はインドネシア再構築 |
| 日精化 | 258,700円 | -4.1% | -0.2% | 3.63% | 14.28倍 | 1.19倍 |
|
脂肪酸誘導体で高シェア、化粧品・医薬品原料が成長。環境衛生製品も。中国に生産子会社 |
| 大有機 | 287,800円 | +4.0% | +9.4% | 2.40% | 16.72倍 | 1.32倍 |
|
アクリル酸エステルに強く多品種少量生産が得意な独立系化学企業。感光材など電子材料も |
市場注目の銘柄
チャート関連のコラム
