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 |
|---|---|---|---|---|---|---|---|
| 2022/10/24 | 1,697 | 1,702 | 1,674 | 1,674 | -6 | -0.4% | 55,200 |
| 2022/10/21 | 1,686 | 1,702 | 1,680 | 1,680 | -7 | -0.4% | 50,600 |
| 2022/10/20 | 1,686 | 1,691 | 1,675 | 1,687 | -6 | -0.4% | 54,900 |
| 2022/10/19 | 1,693 | 1,700 | 1,687 | 1,693 | +10 | +0.6% | 42,300 |
| 2022/10/18 | 1,697 | 1,700 | 1,676 | 1,683 | +13 | +0.8% | 33,700 |
| 2022/10/17 | 1,680 | 1,688 | 1,668 | 1,670 | -21 | -1.2% | 47,600 |
| 2022/10/14 | 1,690 | 1,706 | 1,671 | 1,691 | +31 | +1.9% | 56,200 |
| 2022/10/13 | 1,666 | 1,666 | 1,655 | 1,660 | -17 | -1% | 49,200 |
| 2022/10/12 | 1,671 | 1,684 | 1,665 | 1,677 | +6 | +0.4% | 48,100 |
| 2022/10/11 | 1,682 | 1,685 | 1,668 | 1,671 | -37 | -2.2% | 80,700 |
| 2022/10/07 | 1,704 | 1,720 | 1,696 | 1,708 | -15 | -0.9% | 36,900 |
| 2022/10/06 | 1,720 | 1,737 | 1,720 | 1,723 | +15 | +0.9% | 52,000 |
| 2022/10/05 | 1,728 | 1,728 | 1,708 | 1,708 | -8 | -0.5% | 38,200 |
| 2022/10/04 | 1,691 | 1,721 | 1,659 | 1,716 | +53 | +3.2% | 67,400 |
| 2022/10/03 | 1,642 | 1,667 | 1,641 | 1,663 | +16 | +1% | 35,600 |
| 2022/09/30 | 1,659 | 1,668 | 1,638 | 1,647 | -19 | -1.1% | 46,100 |
| 2022/09/29 | 1,657 | 1,671 | 1,645 | 1,666 | +11 | +0.7% | 57,100 |
| 2022/09/28 | 1,646 | 1,663 | 1,635 | 1,655 | +9 | +0.5% | 66,700 |
| 2022/09/27 | 1,672 | 1,673 | 1,641 | 1,646 | -26 | -1.6% | 66,000 |
| 2022/09/26 | 1,670 | 1,674 | 1,659 | 1,672 | -8 | -0.5% | 87,200 |
| 2022/09/22 | 1,672 | 1,680 | 1,668 | 1,680 | -6 | -0.4% | 49,700 |
| 2022/09/21 | 1,696 | 1,697 | 1,681 | 1,686 | -24 | -1.4% | 46,400 |
| 2022/09/20 | 1,700 | 1,727 | 1,700 | 1,710 | +11 | +0.6% | 46,100 |
| 2022/09/16 | 1,696 | 1,704 | 1,690 | 1,699 | -5 | -0.3% | 43,100 |
| 2022/09/15 | 1,708 | 1,714 | 1,692 | 1,704 | -4 | -0.2% | 43,000 |
| 2022/09/14 | 1,741 | 1,741 | 1,708 | 1,708 | -61 | -3.4% | 46,500 |
| 2022/09/13 | 1,769 | 1,771 | 1,758 | 1,769 | ±0 | ±0% | 44,400 |
| 2022/09/12 | 1,773 | 1,776 | 1,755 | 1,769 | +13 | +0.7% | 52,700 |
| 2022/09/09 | 1,729 | 1,756 | 1,726 | 1,756 | +15 | +0.9% | 62,700 |
| 2022/09/08 | 1,719 | 1,747 | 1,713 | 1,741 | +43 | +2.5% | 90,100 |
| 2022/09/07 | 1,694 | 1,699 | 1,682 | 1,698 | +4 | +0.2% | 53,400 |
| 2022/09/06 | 1,698 | 1,707 | 1,681 | 1,694 | -13 | -0.8% | 60,700 |
| 2022/09/05 | 1,698 | 1,715 | 1,697 | 1,707 | +9 | +0.5% | 58,300 |
| 2022/09/02 | 1,693 | 1,702 | 1,684 | 1,698 | +5 | +0.3% | 52,200 |
| 2022/09/01 | 1,706 | 1,721 | 1,690 | 1,693 | -33 | -1.9% | 49,400 |
| 2022/08/31 | 1,702 | 1,732 | 1,702 | 1,726 | +7 | +0.4% | 65,300 |
| 2022/08/30 | 1,715 | 1,726 | 1,708 | 1,719 | +7 | +0.4% | 48,300 |
| 2022/08/29 | 1,709 | 1,713 | 1,689 | 1,712 | -24 | -1.4% | 79,300 |
| 2022/08/26 | 1,729 | 1,743 | 1,727 | 1,736 | +10 | +0.6% | 30,000 |
| 2022/08/25 | 1,710 | 1,730 | 1,707 | 1,726 | +15 | +0.9% | 24,000 |
| 2022/08/24 | 1,707 | 1,712 | 1,703 | 1,711 | +2 | +0.1% | 36,400 |
| 2022/08/23 | 1,711 | 1,716 | 1,698 | 1,709 | -13 | -0.8% | 45,200 |
| 2022/08/22 | 1,698 | 1,724 | 1,698 | 1,722 | +11 | +0.6% | 19,300 |
| 2022/08/19 | 1,703 | 1,717 | 1,698 | 1,711 | +18 | +1.1% | 23,900 |
| 2022/08/18 | 1,701 | 1,702 | 1,687 | 1,693 | -20 | -1.2% | 36,000 |
| 2022/08/17 | 1,708 | 1,717 | 1,704 | 1,713 | +11 | +0.6% | 35,900 |
| 2022/08/16 | 1,713 | 1,713 | 1,697 | 1,702 | -4 | -0.2% | 20,100 |
| 2022/08/15 | 1,713 | 1,713 | 1,696 | 1,706 | +4 | +0.2% | 32,700 |
| 2022/08/12 | 1,670 | 1,704 | 1,668 | 1,702 | +29 | +1.7% | 73,300 |
| 2022/08/10 | 1,670 | 1,677 | 1,658 | 1,673 | +3 | +0.2% | 34,400 |
651～
700
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
