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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,927 | 1,939 | 1,916 | 1,935 | +27 | +1.4% | 51,500 |
| 2023/01/23 | 1,895 | 1,912 | 1,887 | 1,908 | +38 | +2% | 48,500 |
| 2023/01/20 | 1,870 | 1,889 | 1,869 | 1,870 | +2 | +0.1% | 42,700 |
| 2023/01/19 | 1,899 | 1,900 | 1,862 | 1,868 | -41 | -2.1% | 45,500 |
| 2023/01/18 | 1,895 | 1,925 | 1,882 | 1,909 | +25 | +1.3% | 69,600 |
| 2023/01/17 | 1,881 | 1,890 | 1,874 | 1,884 | +14 | +0.7% | 27,700 |
| 2023/01/16 | 1,871 | 1,885 | 1,862 | 1,870 | -1 | -0.1% | 52,200 |
| 2023/01/13 | 1,835 | 1,879 | 1,835 | 1,871 | +26 | +1.4% | 69,800 |
| 2023/01/12 | 1,827 | 1,851 | 1,827 | 1,845 | +18 | +1% | 38,500 |
| 2023/01/11 | 1,825 | 1,834 | 1,820 | 1,827 | +6 | +0.3% | 40,800 |
| 2023/01/10 | 1,819 | 1,836 | 1,813 | 1,821 | +12 | +0.7% | 52,400 |
| 2023/01/06 | 1,819 | 1,824 | 1,799 | 1,809 | -22 | -1.2% | 51,600 |
| 2023/01/05 | 1,830 | 1,839 | 1,800 | 1,831 | -25 | -1.3% | 71,300 |
| 2023/01/04 | 1,878 | 1,878 | 1,840 | 1,856 | -14 | -0.7% | 66,400 |
| 2022/12/30 | 1,850 | 1,880 | 1,846 | 1,870 | +35 | +1.9% | 75,900 |
| 2022/12/29 | 1,830 | 1,846 | 1,816 | 1,835 | +5 | +0.3% | 40,400 |
| 2022/12/28 | 1,831 | 1,835 | 1,823 | 1,830 | +9 | +0.5% | 41,200 |
| 2022/12/27 | 1,800 | 1,822 | 1,800 | 1,821 | +21 | +1.2% | 37,300 |
| 2022/12/26 | 1,806 | 1,809 | 1,791 | 1,800 | -6 | -0.3% | 28,300 |
| 2022/12/23 | 1,790 | 1,815 | 1,790 | 1,806 | +16 | +0.9% | 52,100 |
| 2022/12/22 | 1,765 | 1,794 | 1,760 | 1,790 | +43 | +2.5% | 64,800 |
| 2022/12/21 | 1,772 | 1,773 | 1,746 | 1,747 | -26 | -1.5% | 72,600 |
| 2022/12/20 | 1,804 | 1,811 | 1,764 | 1,773 | -30 | -1.7% | 58,300 |
| 2022/12/19 | 1,788 | 1,810 | 1,774 | 1,803 | +50 | +2.9% | 95,800 |
| 2022/12/16 | 1,772 | 1,772 | 1,743 | 1,753 | -30 | -1.7% | 111,100 |
| 2022/12/15 | 1,785 | 1,790 | 1,774 | 1,783 | -2 | -0.1% | 54,000 |
| 2022/12/14 | 1,791 | 1,793 | 1,776 | 1,785 | +12 | +0.7% | 63,400 |
| 2022/12/13 | 1,778 | 1,784 | 1,772 | 1,773 | +22 | +1.3% | 39,500 |
| 2022/12/12 | 1,763 | 1,767 | 1,747 | 1,751 | -12 | -0.7% | 30,700 |
| 2022/12/09 | 1,762 | 1,773 | 1,754 | 1,763 | +6 | +0.3% | 55,500 |
| 2022/12/08 | 1,771 | 1,785 | 1,751 | 1,757 | -4 | -0.2% | 91,100 |
| 2022/12/07 | 1,751 | 1,775 | 1,748 | 1,761 | +13 | +0.7% | 35,400 |
| 2022/12/06 | 1,739 | 1,761 | 1,735 | 1,748 | +5 | +0.3% | 52,800 |
| 2022/12/05 | 1,754 | 1,763 | 1,735 | 1,743 | +1 | +0.1% | 61,600 |
| 2022/12/02 | 1,761 | 1,766 | 1,715 | 1,742 | -28 | -1.6% | 67,100 |
| 2022/12/01 | 1,811 | 1,815 | 1,768 | 1,770 | -39 | -2.2% | 56,500 |
| 2022/11/30 | 1,813 | 1,839 | 1,800 | 1,809 | -2 | -0.1% | 77,700 |
| 2022/11/29 | 1,817 | 1,829 | 1,805 | 1,811 | -20 | -1.1% | 71,500 |
| 2022/11/28 | 1,900 | 1,900 | 1,826 | 1,831 | -45 | -2.4% | 51,400 |
| 2022/11/25 | 1,877 | 1,879 | 1,841 | 1,876 | +20 | +1.1% | 67,700 |
| 2022/11/24 | 1,852 | 1,860 | 1,838 | 1,856 | +27 | +1.5% | 94,500 |
| 2022/11/22 | 1,818 | 1,836 | 1,806 | 1,829 | +28 | +1.6% | 54,000 |
| 2022/11/21 | 1,794 | 1,805 | 1,784 | 1,801 | +26 | +1.5% | 71,700 |
| 2022/11/18 | 1,765 | 1,787 | 1,752 | 1,775 | +19 | +1.1% | 86,400 |
| 2022/11/17 | 1,731 | 1,765 | 1,730 | 1,756 | +35 | +2% | 69,400 |
| 2022/11/16 | 1,707 | 1,728 | 1,699 | 1,721 | +14 | +0.8% | 61,900 |
| 2022/11/15 | 1,709 | 1,714 | 1,702 | 1,707 | +13 | +0.8% | 58,500 |
| 2022/11/14 | 1,714 | 1,719 | 1,693 | 1,694 | -35 | -2% | 58,400 |
| 2022/11/11 | 1,740 | 1,740 | 1,716 | 1,729 | +17 | +1% | 57,000 |
| 2022/11/10 | 1,696 | 1,720 | 1,696 | 1,712 | +7 | +0.4% | 62,000 |
451～
500
件表示中 / 3585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 | 210,400円 | +21.8% | -11.8% | 3.33% | 18.01倍 | 0.69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 |
| ＫＨネオケム | 205,800円 | +5.1% | +22.4% | 4.37% | 9.07倍 | 1.16倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
| 天 馬 | 302,500円 | +7.6% | -29.7% | 2.71% | 17.36倍 | 0.72倍 |
|
樹脂成形中堅。ＯＡ、家電・自動車部品の受託製造が過半。「Ｆｉｔｓ」ブランドの収納用品で有名 |
| 住精化 | 483,500円 | +2.8% | -2.4% | 4.14% | 9.09倍 | 0.67倍 |
|
紙おむつ用の高吸水性樹脂が大黒柱。国内外に生産拠点。各種工業用ガス、微粒子ポリマー等も |
| メック | 341,500円 | +32.0% | +93.8% | 1.32% | 17.76倍 | 2.38倍 |
|
電子基板向け中心の薬品会社。銅表面処理剤が主力。研究開発型企業。中国、台湾などアジア強化 |
市場注目の銘柄
チャート関連のコラム
