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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,774 | 1,806 | 1,764 | 1,771 | -33 | -1.8% | 59,400 |
| 2022/03/30 | 1,843 | 1,843 | 1,785 | 1,804 | -39 | -2.1% | 50,600 |
| 2022/03/29 | 1,851 | 1,851 | 1,813 | 1,843 | -3 | -0.2% | 70,600 |
| 2022/03/28 | 1,845 | 1,855 | 1,830 | 1,846 | +11 | +0.6% | 24,300 |
| 2022/03/25 | 1,868 | 1,868 | 1,831 | 1,835 | -21 | -1.1% | 45,500 |
| 2022/03/24 | 1,858 | 1,858 | 1,825 | 1,856 | -4 | -0.2% | 47,900 |
| 2022/03/23 | 1,853 | 1,866 | 1,843 | 1,860 | +21 | +1.1% | 52,400 |
| 2022/03/22 | 1,820 | 1,848 | 1,808 | 1,839 | +24 | +1.3% | 65,200 |
| 2022/03/18 | 1,801 | 1,820 | 1,789 | 1,815 | +3 | +0.2% | 76,900 |
| 2022/03/17 | 1,796 | 1,812 | 1,774 | 1,812 | +53 | +3% | 71,900 |
| 2022/03/16 | 1,794 | 1,794 | 1,759 | 1,759 | -20 | -1.1% | 56,400 |
| 2022/03/15 | 1,745 | 1,790 | 1,745 | 1,779 | +27 | +1.5% | 62,800 |
| 2022/03/14 | 1,739 | 1,769 | 1,725 | 1,752 | +18 | +1% | 61,300 |
| 2022/03/11 | 1,700 | 1,741 | 1,694 | 1,734 | -41 | -2.3% | 135,200 |
| 2022/03/10 | 1,760 | 1,791 | 1,747 | 1,775 | +25 | +1.4% | 171,000 |
| 2022/03/09 | 1,785 | 1,792 | 1,743 | 1,750 | -33 | -1.9% | 60,200 |
| 2022/03/08 | 1,763 | 1,798 | 1,763 | 1,783 | +1 | +0.1% | 59,000 |
| 2022/03/07 | 1,812 | 1,812 | 1,781 | 1,782 | -50 | -2.7% | 68,800 |
| 2022/03/04 | 1,854 | 1,861 | 1,832 | 1,832 | -26 | -1.4% | 36,400 |
| 2022/03/03 | 1,874 | 1,874 | 1,856 | 1,858 | +13 | +0.7% | 35,100 |
| 2022/03/02 | 1,863 | 1,863 | 1,840 | 1,845 | -56 | -2.9% | 52,600 |
| 2022/03/01 | 1,917 | 1,920 | 1,893 | 1,901 | -15 | -0.8% | 53,700 |
| 2022/02/28 | 1,873 | 1,916 | 1,867 | 1,916 | +48 | +2.6% | 74,300 |
| 2022/02/25 | 1,902 | 1,905 | 1,860 | 1,868 | -34 | -1.8% | 40,800 |
| 2022/02/24 | 1,889 | 1,902 | 1,866 | 1,902 | -2 | -0.1% | 53,700 |
| 2022/02/22 | 1,896 | 1,909 | 1,888 | 1,904 | -18 | -0.9% | 43,600 |
| 2022/02/21 | 1,942 | 1,943 | 1,908 | 1,922 | -36 | -1.8% | 40,500 |
| 2022/02/18 | 1,953 | 1,965 | 1,939 | 1,958 | -11 | -0.6% | 48,400 |
| 2022/02/17 | 1,993 | 1,997 | 1,962 | 1,969 | -33 | -1.6% | 41,400 |
| 2022/02/16 | 1,993 | 2,006 | 1,984 | 2,002 | +26 | +1.3% | 42,700 |
| 2022/02/15 | 1,984 | 1,986 | 1,967 | 1,976 | +3 | +0.2% | 37,100 |
| 2022/02/14 | 1,982 | 1,982 | 1,965 | 1,973 | -33 | -1.6% | 46,500 |
| 2022/02/10 | 2,021 | 2,021 | 1,998 | 2,006 | +1 | ±0% | 37,200 |
| 2022/02/09 | 2,012 | 2,012 | 1,995 | 2,005 | +3 | +0.1% | 25,400 |
| 2022/02/08 | 2,009 | 2,025 | 1,990 | 2,002 | ±0 | ±0% | 20,500 |
| 2022/02/07 | 2,006 | 2,018 | 2,002 | 2,002 | -17 | -0.8% | 17,400 |
| 2022/02/04 | 2,010 | 2,025 | 2,009 | 2,019 | +7 | +0.3% | 16,900 |
| 2022/02/03 | 2,025 | 2,035 | 2,011 | 2,012 | -26 | -1.3% | 20,400 |
| 2022/02/02 | 2,023 | 2,041 | 2,007 | 2,038 | +15 | +0.7% | 33,100 |
| 2022/02/01 | 2,040 | 2,052 | 2,021 | 2,023 | +5 | +0.2% | 35,900 |
| 2022/01/31 | 1,983 | 2,025 | 1,983 | 2,018 | +17 | +0.8% | 30,500 |
| 2022/01/28 | 2,032 | 2,032 | 1,982 | 2,001 | +7 | +0.4% | 33,500 |
| 2022/01/27 | 2,029 | 2,040 | 1,975 | 1,994 | -35 | -1.7% | 40,100 |
| 2022/01/26 | 2,046 | 2,050 | 2,021 | 2,029 | -28 | -1.4% | 18,200 |
| 2022/01/25 | 2,072 | 2,072 | 2,039 | 2,057 | -8 | -0.4% | 19,200 |
| 2022/01/24 | 2,032 | 2,070 | 2,031 | 2,065 | +29 | +1.4% | 17,300 |
| 2022/01/21 | 2,021 | 2,036 | 2,000 | 2,036 | +14 | +0.7% | 23,900 |
| 2022/01/20 | 2,014 | 2,059 | 2,014 | 2,022 | +6 | +0.3% | 30,100 |
| 2022/01/19 | 2,049 | 2,051 | 2,007 | 2,016 | -38 | -1.9% | 45,000 |
| 2022/01/18 | 2,078 | 2,080 | 2,053 | 2,054 | -18 | -0.9% | 16,800 |
651～
700
件表示中 / 3586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 | 211,500円 | +21.8% | -11.8% | 3.31% | 18.11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 |
| 住精化 | 482,000円 | +2.8% | -2.4% | 4.15% | 9.06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 |
| 天 馬 | 302,000円 | +7.6% | -29.7% | 2.72% | 17.33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 |
| ＪＳＰ | 209,200円 | +8.1% | -8.9% | 3.82% | 10.34倍 | 0.53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 |
| 日精化 | 251,800円 | +9.2% | +13.4% | 2.94% | 15.96倍 | 1.18倍 |
|
脂肪酸誘導体で高シェア、化粧品・医薬品原料が成長。家庭用製品も。中国に生産子会社 |
市場注目の銘柄
チャート関連のコラム
