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 |
|---|---|---|---|---|---|---|---|
| 2022/08/09 | 1,701 | 1,710 | 1,668 | 1,670 | -31 | -1.8% | 49,900 |
| 2022/08/08 | 1,701 | 1,709 | 1,695 | 1,701 | -9 | -0.5% | 21,900 |
| 2022/08/05 | 1,699 | 1,719 | 1,696 | 1,710 | +6 | +0.4% | 92,500 |
| 2022/08/04 | 1,720 | 1,724 | 1,702 | 1,704 | -3 | -0.2% | 40,600 |
| 2022/08/03 | 1,730 | 1,734 | 1,704 | 1,707 | -17 | -1% | 56,300 |
| 2022/08/02 | 1,748 | 1,748 | 1,716 | 1,724 | -27 | -1.5% | 69,200 |
| 2022/08/01 | 1,748 | 1,756 | 1,741 | 1,751 | +17 | +1% | 39,800 |
| 2022/07/29 | 1,765 | 1,765 | 1,728 | 1,734 | -19 | -1.1% | 85,800 |
| 2022/07/28 | 1,753 | 1,759 | 1,733 | 1,753 | +6 | +0.3% | 71,000 |
| 2022/07/27 | 1,769 | 1,769 | 1,744 | 1,747 | -24 | -1.4% | 65,500 |
| 2022/07/26 | 1,763 | 1,775 | 1,756 | 1,771 | +5 | +0.3% | 73,800 |
| 2022/07/25 | 1,778 | 1,780 | 1,755 | 1,766 | -24 | -1.3% | 74,600 |
| 2022/07/22 | 1,779 | 1,792 | 1,774 | 1,790 | +15 | +0.8% | 76,200 |
| 2022/07/21 | 1,780 | 1,782 | 1,764 | 1,775 | -7 | -0.4% | 59,700 |
| 2022/07/20 | 1,779 | 1,785 | 1,765 | 1,782 | +36 | +2.1% | 75,600 |
| 2022/07/19 | 1,751 | 1,751 | 1,732 | 1,746 | +4 | +0.2% | 35,000 |
| 2022/07/15 | 1,738 | 1,745 | 1,724 | 1,742 | +17 | +1% | 72,300 |
| 2022/07/14 | 1,730 | 1,730 | 1,715 | 1,725 | -9 | -0.5% | 59,200 |
| 2022/07/13 | 1,724 | 1,734 | 1,718 | 1,734 | +16 | +0.9% | 54,800 |
| 2022/07/12 | 1,761 | 1,761 | 1,709 | 1,718 | -47 | -2.7% | 82,400 |
| 2022/07/11 | 1,744 | 1,773 | 1,737 | 1,765 | +40 | +2.3% | 90,400 |
| 2022/07/08 | 1,723 | 1,741 | 1,712 | 1,725 | +2 | +0.1% | 134,700 |
| 2022/07/07 | 1,691 | 1,726 | 1,691 | 1,723 | +43 | +2.6% | 94,100 |
| 2022/07/06 | 1,676 | 1,689 | 1,667 | 1,680 | +8 | +0.5% | 68,200 |
| 2022/07/05 | 1,684 | 1,684 | 1,666 | 1,672 | -4 | -0.2% | 62,900 |
| 2022/07/04 | 1,694 | 1,694 | 1,674 | 1,676 | +7 | +0.4% | 46,000 |
| 2022/07/01 | 1,693 | 1,702 | 1,663 | 1,669 | -17 | -1% | 60,200 |
| 2022/06/30 | 1,691 | 1,707 | 1,678 | 1,686 | +10 | +0.6% | 70,500 |
| 2022/06/29 | 1,690 | 1,701 | 1,672 | 1,676 | -12 | -0.7% | 77,100 |
| 2022/06/28 | 1,682 | 1,698 | 1,677 | 1,688 | -8 | -0.5% | 63,400 |
| 2022/06/27 | 1,701 | 1,701 | 1,677 | 1,696 | +19 | +1.1% | 54,500 |
| 2022/06/24 | 1,676 | 1,683 | 1,656 | 1,677 | +22 | +1.3% | 45,100 |
| 2022/06/23 | 1,662 | 1,672 | 1,650 | 1,655 | -7 | -0.4% | 44,400 |
| 2022/06/22 | 1,693 | 1,704 | 1,662 | 1,662 | -19 | -1.1% | 32,300 |
| 2022/06/21 | 1,678 | 1,688 | 1,674 | 1,681 | +21 | +1.3% | 40,100 |
| 2022/06/20 | 1,684 | 1,689 | 1,657 | 1,660 | -12 | -0.7% | 53,600 |
| 2022/06/17 | 1,667 | 1,680 | 1,660 | 1,672 | -18 | -1.1% | 50,100 |
| 2022/06/16 | 1,697 | 1,704 | 1,678 | 1,690 | +15 | +0.9% | 38,700 |
| 2022/06/15 | 1,678 | 1,689 | 1,672 | 1,675 | +5 | +0.3% | 53,200 |
| 2022/06/14 | 1,673 | 1,689 | 1,666 | 1,670 | -19 | -1.1% | 49,500 |
| 2022/06/13 | 1,672 | 1,692 | 1,672 | 1,689 | -10 | -0.6% | 46,600 |
| 2022/06/10 | 1,703 | 1,718 | 1,698 | 1,699 | -30 | -1.7% | 47,700 |
| 2022/06/09 | 1,735 | 1,743 | 1,726 | 1,729 | -14 | -0.8% | 23,900 |
| 2022/06/08 | 1,726 | 1,752 | 1,726 | 1,743 | +19 | +1.1% | 36,300 |
| 2022/06/07 | 1,717 | 1,738 | 1,712 | 1,724 | +18 | +1.1% | 36,400 |
| 2022/06/06 | 1,705 | 1,711 | 1,692 | 1,706 | -12 | -0.7% | 27,000 |
| 2022/06/03 | 1,721 | 1,729 | 1,713 | 1,718 | +9 | +0.5% | 29,100 |
| 2022/06/02 | 1,713 | 1,718 | 1,696 | 1,709 | -6 | -0.3% | 26,500 |
| 2022/06/01 | 1,681 | 1,723 | 1,675 | 1,715 | +35 | +2.1% | 45,600 |
| 2022/05/31 | 1,677 | 1,696 | 1,666 | 1,680 | +24 | +1.4% | 84,500 |
701～
750
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
