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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,020 | 2,059 | 2,020 | 2,056 | +38 | +1.9% | 77,200 |
| 2025/01/20 | 2,000 | 2,027 | 2,000 | 2,018 | +1 | ±0% | 96,600 |
| 2025/01/17 | 1,980 | 2,022 | 1,973 | 2,017 | +26 | +1.3% | 97,000 |
| 2025/01/16 | 2,002 | 2,011 | 1,981 | 1,991 | -11 | -0.5% | 94,900 |
| 2025/01/15 | 2,019 | 2,027 | 2,000 | 2,002 | -17 | -0.8% | 47,300 |
| 2025/01/14 | 2,040 | 2,041 | 2,019 | 2,019 | -21 | -1% | 57,000 |
| 2025/01/10 | 2,056 | 2,062 | 2,031 | 2,040 | -1 | ±0% | 63,100 |
| 2025/01/09 | 2,046 | 2,059 | 2,032 | 2,041 | -5 | -0.2% | 84,200 |
| 2025/01/08 | 2,131 | 2,131 | 2,046 | 2,046 | -107 | -5% | 103,200 |
| 2025/01/07 | 2,163 | 2,188 | 2,134 | 2,153 | +20 | +0.9% | 75,200 |
| 2025/01/06 | 2,123 | 2,152 | 2,120 | 2,133 | +10 | +0.5% | 82,800 |
| 2024/12/30 | 2,159 | 2,181 | 2,109 | 2,123 | -5 | -0.2% | 35,700 |
| 2024/12/27 | 2,115 | 2,131 | 2,088 | 2,128 | +25 | +1.2% | 137,800 |
| 2024/12/26 | 2,095 | 2,108 | 2,090 | 2,103 | +9 | +0.4% | 46,300 |
| 2024/12/25 | 2,111 | 2,122 | 2,072 | 2,094 | -10 | -0.5% | 47,000 |
| 2024/12/24 | 2,143 | 2,143 | 2,085 | 2,104 | -32 | -1.5% | 53,800 |
| 2024/12/23 | 2,176 | 2,184 | 2,117 | 2,136 | -47 | -2.2% | 64,300 |
| 2024/12/20 | 2,181 | 2,200 | 2,170 | 2,183 | -5 | -0.2% | 100,400 |
| 2024/12/19 | 2,159 | 2,213 | 2,155 | 2,188 | +28 | +1.3% | 64,500 |
| 2024/12/18 | 2,145 | 2,174 | 2,145 | 2,160 | +7 | +0.3% | 40,700 |
| 2024/12/17 | 2,122 | 2,169 | 2,122 | 2,153 | +24 | +1.1% | 55,500 |
| 2024/12/16 | 2,152 | 2,174 | 2,129 | 2,129 | -21 | -1% | 79,100 |
| 2024/12/13 | 2,140 | 2,180 | 2,140 | 2,150 | -5 | -0.2% | 82,600 |
| 2024/12/12 | 2,149 | 2,168 | 2,141 | 2,155 | +35 | +1.7% | 76,300 |
| 2024/12/11 | 2,115 | 2,131 | 2,111 | 2,120 | +5 | +0.2% | 26,100 |
| 2024/12/10 | 2,101 | 2,128 | 2,101 | 2,115 | +20 | +1% | 43,300 |
| 2024/12/09 | 2,078 | 2,107 | 2,062 | 2,095 | +17 | +0.8% | 65,000 |
| 2024/12/06 | 2,090 | 2,090 | 2,058 | 2,078 | -13 | -0.6% | 44,900 |
| 2024/12/05 | 2,084 | 2,097 | 2,077 | 2,091 | +12 | +0.6% | 37,000 |
| 2024/12/04 | 2,127 | 2,127 | 2,067 | 2,079 | -65 | -3% | 50,900 |
| 2024/12/03 | 2,108 | 2,158 | 2,108 | 2,144 | +36 | +1.7% | 42,100 |
| 2024/12/02 | 2,124 | 2,125 | 2,100 | 2,108 | -16 | -0.8% | 26,800 |
| 2024/11/29 | 2,092 | 2,145 | 2,092 | 2,124 | +9 | +0.4% | 27,300 |
| 2024/11/28 | 2,080 | 2,129 | 2,079 | 2,115 | +52 | +2.5% | 29,500 |
| 2024/11/27 | 2,146 | 2,153 | 2,053 | 2,063 | -79 | -3.7% | 31,200 |
| 2024/11/26 | 2,160 | 2,160 | 2,131 | 2,142 | -28 | -1.3% | 32,700 |
| 2024/11/25 | 2,127 | 2,170 | 2,113 | 2,170 | +55 | +2.6% | 61,100 |
| 2024/11/22 | 2,136 | 2,136 | 2,082 | 2,115 | +1 | ±0% | 56,400 |
| 2024/11/21 | 2,128 | 2,147 | 2,114 | 2,114 | -6 | -0.3% | 34,700 |
| 2024/11/20 | 2,172 | 2,172 | 2,114 | 2,120 | -46 | -2.1% | 20,300 |
| 2024/11/19 | 2,175 | 2,182 | 2,155 | 2,166 | +2 | +0.1% | 22,600 |
| 2024/11/18 | 2,158 | 2,202 | 2,150 | 2,164 | -18 | -0.8% | 50,600 |
| 2024/11/15 | 2,196 | 2,204 | 2,167 | 2,182 | +12 | +0.6% | 21,700 |
| 2024/11/14 | 2,176 | 2,206 | 2,160 | 2,170 | -6 | -0.3% | 29,600 |
| 2024/11/13 | 2,195 | 2,195 | 2,168 | 2,176 | -7 | -0.3% | 31,100 |
| 2024/11/12 | 2,198 | 2,227 | 2,183 | 2,183 | -4 | -0.2% | 24,400 |
| 2024/11/11 | 2,183 | 2,210 | 2,181 | 2,187 | -27 | -1.2% | 23,800 |
| 2024/11/08 | 2,289 | 2,289 | 2,214 | 2,214 | -57 | -2.5% | 29,300 |
| 2024/11/07 | 2,265 | 2,289 | 2,265 | 2,271 | -2 | -0.1% | 34,100 |
| 2024/11/06 | 2,264 | 2,318 | 2,264 | 2,273 | +8 | +0.4% | 25,200 |
51～
100
件表示中 / 3673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 | 178,800円 | +21.8% | -11.8% | 3.91% | 15.16倍 | 0.58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 |
| マンダム | 128,200円 | +5.1% | -47.0% | 3.12% | 63.59倍 | 0.82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 |
| 日農薬 | 69,400円 | -2.9% | +16.3% | 3.17% | 27.15倍 | 0.71倍 |
|
農薬専業大手。自社品でブラジル、インド等開拓。医薬品原料も。病害虫雑草診断アプリ事業化 |
| ＪＳＰ | 180,800円 | +5.2% | -8.9% | 4.42% | 9.11倍 | 0.46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 |
| バルカー | 281,300円 | +1.2% | -12.2% | 5.33% | 9.90倍 | 0.99倍 |
|
配管つなぎ目の気体・液体漏れ防ぐシール材大手。プラント、半導体製造装置、産業機械が主用途 |
市場注目の銘柄
チャート関連のコラム
