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 |
|---|---|---|---|---|---|---|---|
| 2022/05/30 | 1,676 | 1,688 | 1,651 | 1,656 | ±0 | ±0% | 115,600 |
| 2022/05/27 | 1,659 | 1,661 | 1,640 | 1,656 | +16 | +1% | 35,100 |
| 2022/05/26 | 1,645 | 1,661 | 1,640 | 1,640 | -5 | -0.3% | 44,200 |
| 2022/05/25 | 1,654 | 1,663 | 1,645 | 1,645 | -9 | -0.5% | 37,900 |
| 2022/05/24 | 1,673 | 1,677 | 1,652 | 1,654 | -35 | -2.1% | 31,900 |
| 2022/05/23 | 1,680 | 1,701 | 1,670 | 1,689 | +32 | +1.9% | 38,300 |
| 2022/05/20 | 1,657 | 1,667 | 1,645 | 1,657 | -4 | -0.2% | 50,600 |
| 2022/05/19 | 1,640 | 1,668 | 1,628 | 1,661 | -13 | -0.8% | 54,500 |
| 2022/05/18 | 1,682 | 1,691 | 1,667 | 1,674 | -14 | -0.8% | 42,500 |
| 2022/05/17 | 1,685 | 1,697 | 1,681 | 1,688 | -1 | -0.1% | 58,200 |
| 2022/05/16 | 1,761 | 1,761 | 1,684 | 1,689 | -59 | -3.4% | 67,900 |
| 2022/05/13 | 1,706 | 1,759 | 1,705 | 1,748 | +37 | +2.2% | 71,800 |
| 2022/05/12 | 1,721 | 1,729 | 1,707 | 1,711 | -24 | -1.4% | 30,800 |
| 2022/05/11 | 1,753 | 1,758 | 1,730 | 1,735 | -31 | -1.8% | 30,600 |
| 2022/05/10 | 1,754 | 1,769 | 1,743 | 1,766 | +4 | +0.2% | 23,700 |
| 2022/05/09 | 1,772 | 1,778 | 1,752 | 1,762 | -26 | -1.5% | 29,800 |
| 2022/05/06 | 1,780 | 1,797 | 1,773 | 1,788 | +15 | +0.8% | 53,800 |
| 2022/05/02 | 1,775 | 1,781 | 1,753 | 1,773 | -4 | -0.2% | 40,000 |
| 2022/04/28 | 1,713 | 1,850 | 1,713 | 1,777 | +65 | +3.8% | 90,600 |
| 2022/04/27 | 1,723 | 1,737 | 1,701 | 1,712 | -47 | -2.7% | 97,600 |
| 2022/04/26 | 1,772 | 1,772 | 1,752 | 1,759 | +9 | +0.5% | 33,500 |
| 2022/04/25 | 1,750 | 1,752 | 1,732 | 1,750 | -7 | -0.4% | 37,500 |
| 2022/04/22 | 1,751 | 1,766 | 1,743 | 1,757 | -17 | -1% | 18,100 |
| 2022/04/21 | 1,745 | 1,774 | 1,739 | 1,774 | +29 | +1.7% | 39,800 |
| 2022/04/20 | 1,738 | 1,755 | 1,728 | 1,745 | +32 | +1.9% | 37,900 |
| 2022/04/19 | 1,702 | 1,726 | 1,702 | 1,713 | +20 | +1.2% | 38,100 |
| 2022/04/18 | 1,700 | 1,702 | 1,678 | 1,693 | -20 | -1.2% | 27,100 |
| 2022/04/15 | 1,740 | 1,740 | 1,706 | 1,713 | -32 | -1.8% | 24,900 |
| 2022/04/14 | 1,725 | 1,745 | 1,725 | 1,745 | +15 | +0.9% | 19,700 |
| 2022/04/13 | 1,714 | 1,735 | 1,713 | 1,730 | +27 | +1.6% | 35,600 |
| 2022/04/12 | 1,711 | 1,720 | 1,700 | 1,703 | -16 | -0.9% | 51,300 |
| 2022/04/11 | 1,719 | 1,730 | 1,708 | 1,719 | -7 | -0.4% | 42,300 |
| 2022/04/08 | 1,753 | 1,753 | 1,717 | 1,726 | -12 | -0.7% | 75,000 |
| 2022/04/07 | 1,728 | 1,738 | 1,724 | 1,738 | -21 | -1.2% | 64,900 |
| 2022/04/06 | 1,785 | 1,797 | 1,750 | 1,759 | -45 | -2.5% | 53,300 |
| 2022/04/05 | 1,819 | 1,822 | 1,785 | 1,804 | +12 | +0.7% | 40,900 |
| 2022/04/04 | 1,792 | 1,794 | 1,779 | 1,792 | +3 | +0.2% | 30,600 |
| 2022/04/01 | 1,760 | 1,791 | 1,744 | 1,789 | +18 | +1% | 52,200 |
| 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 |
751～
800
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
