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 |
|---|---|---|---|---|---|---|---|
| 2018/11/21 | 2,047 | 2,119 | 2,047 | 2,114 | +48 | +2.3% | 72,600 |
| 2018/11/20 | 2,027 | 2,070 | 2,020 | 2,066 | +23 | +1.1% | 50,900 |
| 2018/11/19 | 2,036 | 2,047 | 2,021 | 2,043 | +5 | +0.2% | 13,500 |
| 2018/11/16 | 2,061 | 2,076 | 2,011 | 2,038 | -38 | -1.8% | 30,700 |
| 2018/11/15 | 2,077 | 2,090 | 2,047 | 2,076 | +22 | +1.1% | 63,600 |
| 2018/11/14 | 2,048 | 2,070 | 2,032 | 2,054 | -12 | -0.6% | 46,700 |
| 2018/11/13 | 2,057 | 2,088 | 2,014 | 2,066 | -41 | -1.9% | 53,500 |
| 2018/11/12 | 2,085 | 2,135 | 2,085 | 2,107 | +6 | +0.3% | 16,000 |
| 2018/11/09 | 2,097 | 2,129 | 2,085 | 2,101 | +19 | +0.9% | 33,700 |
| 2018/11/08 | 2,090 | 2,115 | 2,079 | 2,082 | +56 | +2.8% | 54,400 |
| 2018/11/07 | 2,062 | 2,075 | 2,022 | 2,026 | -17 | -0.8% | 34,900 |
| 2018/11/06 | 2,042 | 2,058 | 2,021 | 2,043 | +8 | +0.4% | 34,500 |
| 2018/11/05 | 1,994 | 2,053 | 1,994 | 2,035 | +43 | +2.2% | 35,500 |
| 2018/11/02 | 1,976 | 1,995 | 1,957 | 1,992 | +1 | +0.1% | 71,800 |
| 2018/11/01 | 2,016 | 2,030 | 1,986 | 1,991 | -56 | -2.7% | 78,800 |
| 2018/10/31 | 2,000 | 2,049 | 1,990 | 2,047 | +93 | +4.8% | 99,700 |
| 2018/10/30 | 1,872 | 1,962 | 1,872 | 1,954 | +86 | +4.6% | 111,700 |
| 2018/10/29 | 1,838 | 1,898 | 1,838 | 1,868 | +43 | +2.4% | 88,200 |
| 2018/10/26 | 1,938 | 1,972 | 1,820 | 1,825 | -148 | -7.5% | 220,800 |
| 2018/10/25 | 2,035 | 2,035 | 1,887 | 1,973 | -22 | -1.1% | 193,600 |
| 2018/10/24 | 1,991 | 2,002 | 1,972 | 1,995 | +8 | +0.4% | 109,100 |
| 2018/10/23 | 2,000 | 2,009 | 1,975 | 1,987 | -31 | -1.5% | 58,700 |
| 2018/10/22 | 1,989 | 2,031 | 1,985 | 2,018 | +11 | +0.5% | 31,800 |
| 2018/10/19 | 1,981 | 2,012 | 1,969 | 2,007 | -1 | ±0% | 39,600 |
| 2018/10/18 | 2,000 | 2,024 | 2,000 | 2,008 | +23 | +1.2% | 86,500 |
| 2018/10/17 | 1,961 | 1,999 | 1,948 | 1,985 | +54 | +2.8% | 64,200 |
| 2018/10/16 | 1,946 | 1,946 | 1,915 | 1,931 | -29 | -1.5% | 76,200 |
| 2018/10/15 | 2,009 | 2,027 | 1,959 | 1,960 | -99 | -4.8% | 97,800 |
| 2018/10/12 | 2,098 | 2,129 | 2,052 | 2,059 | -38 | -1.8% | 78,000 |
| 2018/10/11 | 2,086 | 2,108 | 2,063 | 2,097 | -76 | -3.5% | 97,000 |
| 2018/10/10 | 2,170 | 2,187 | 2,163 | 2,173 | ±0 | ±0% | 83,400 |
| 2018/10/09 | 2,149 | 2,182 | 2,123 | 2,173 | ±0 | ±0% | 60,600 |
| 2018/10/05 | 2,175 | 2,188 | 2,153 | 2,173 | -8 | -0.4% | 49,600 |
| 2018/10/04 | 2,184 | 2,186 | 2,156 | 2,181 | +28 | +1.3% | 46,100 |
| 2018/10/03 | 2,156 | 2,193 | 2,150 | 2,153 | -3 | -0.1% | 62,400 |
| 2018/10/02 | 2,165 | 2,220 | 2,150 | 2,156 | -9 | -0.4% | 72,600 |
| 2018/10/01 | 2,145 | 2,198 | 2,118 | 2,165 | +10 | +0.5% | 119,800 |
| 2018/09/28 | 2,178 | 2,193 | 2,144 | 2,155 | +10 | +0.5% | 82,400 |
| 2018/09/27 | 2,155 | 2,160 | 2,130 | 2,145 | -49 | -2.2% | 141,500 |
| 2018/09/26 | 2,175 | 2,201 | 2,141 | 2,194 | -5 | -0.2% | 47,300 |
| 2018/09/25 | 2,175 | 2,200 | 2,154 | 2,199 | +2 | +0.1% | 80,300 |
| 2018/09/21 | 2,130 | 2,199 | 2,111 | 2,197 | +95 | +4.5% | 95,900 |
| 2018/09/20 | 2,113 | 2,113 | 2,081 | 2,102 | -10 | -0.5% | 71,500 |
| 2018/09/19 | 2,055 | 2,117 | 2,055 | 2,112 | +61 | +3% | 50,600 |
| 2018/09/18 | 1,999 | 2,055 | 1,982 | 2,051 | +42 | +2.1% | 60,600 |
| 2018/09/14 | 1,999 | 2,025 | 1,992 | 2,009 | +1 | ±0% | 73,100 |
| 2018/09/13 | 2,001 | 2,048 | 1,994 | 2,008 | +8 | +0.4% | 31,500 |
| 2018/09/12 | 2,036 | 2,037 | 1,971 | 2,000 | -26 | -1.3% | 37,000 |
| 2018/09/11 | 2,010 | 2,034 | 1,992 | 2,026 | +31 | +1.6% | 45,400 |
| 2018/09/10 | 2,054 | 2,061 | 1,993 | 1,995 | -60 | -2.9% | 108,900 |
1601～
1650
件表示中 / 3723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 | 192,100円 | +6.4% | +23.0% | 3.75% | 13.82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 |
| Ａｉロボティク | 590,000円 | +97.1% | +97.2% | 0.00% | 20.69倍 | 20.82倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
| マンダム | 135,200円 | +10.7% | +91.7% | 2.96% | 21.72倍 | 0.87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 | 434,500円 | -1.7% | -17.2% | 4.60% | 8.50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 |
| リケンテクノス | 111,500円 | +4.6% | -2.7% | 3.68% | 9.74倍 | 0.87倍 |
|
塩ビコンパウンド首位。エラストマー注力。建材用では化粧材用フィルム強い。海外展開で先行 |
市場注目の銘柄
チャート関連のコラム
