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 |
|---|---|---|---|---|---|---|---|
| 2023/01/06 | 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 |
| 2022/11/09 | 1,684 | 1,705 | 1,683 | 1,705 | +26 | +1.5% | 45,200 |
| 2022/11/08 | 1,678 | 1,688 | 1,673 | 1,679 | +17 | +1% | 39,100 |
| 2022/11/07 | 1,673 | 1,679 | 1,662 | 1,662 | +1 | +0.1% | 37,700 |
| 2022/11/04 | 1,665 | 1,669 | 1,653 | 1,661 | -10 | -0.6% | 67,100 |
| 2022/11/02 | 1,680 | 1,692 | 1,666 | 1,671 | -9 | -0.5% | 41,900 |
| 2022/11/01 | 1,708 | 1,713 | 1,680 | 1,680 | -24 | -1.4% | 59,500 |
| 2022/10/31 | 1,670 | 1,706 | 1,670 | 1,704 | +40 | +2.4% | 67,200 |
| 2022/10/28 | 1,678 | 1,698 | 1,648 | 1,664 | -34 | -2% | 252,500 |
| 2022/10/27 | 1,682 | 1,707 | 1,670 | 1,698 | -6 | -0.4% | 82,900 |
| 2022/10/26 | 1,704 | 1,716 | 1,699 | 1,704 | +16 | +0.9% | 53,700 |
| 2022/10/25 | 1,687 | 1,694 | 1,684 | 1,688 | +14 | +0.8% | 49,900 |
601～
650
件表示中 / 3724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 | 191,200円 | +6.4% | +23.0% | 3.77% | 13.76倍 | 0.62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 | 86,200円 | +7.5% | +1.6% | 2.90% | 14.05倍 | 0.87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 | 136,100円 | +10.7% | +91.7% | 2.94% | 21.86倍 | 0.88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 |
| 住精化 | 431,500円 | -1.7% | -17.2% | 4.63% | 8.44倍 | 0.60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 |
| 高圧ガス | 107,000円 | +3.1% | +6.9% | 3.74% | 13.13倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
