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 |
---|---|---|---|---|---|---|---|
2024/04/12 | 2,689 | 2,716 | 2,669 | 2,697 | +25 | +0.9% | 54,100 |
2024/04/11 | 2,626 | 2,680 | 2,618 | 2,672 | +17 | +0.6% | 67,600 |
2024/04/10 | 2,600 | 2,656 | 2,596 | 2,655 | +63 | +2.4% | 70,400 |
2024/04/09 | 2,580 | 2,604 | 2,575 | 2,592 | +11 | +0.4% | 44,000 |
2024/04/08 | 2,575 | 2,592 | 2,571 | 2,581 | +6 | +0.2% | 37,500 |
2024/04/05 | 2,544 | 2,579 | 2,505 | 2,575 | -11 | -0.4% | 68,500 |
2024/04/04 | 2,543 | 2,594 | 2,530 | 2,586 | +75 | +3% | 86,300 |
2024/04/03 | 2,500 | 2,517 | 2,458 | 2,511 | +61 | +2.5% | 72,800 |
2024/04/02 | 2,396 | 2,476 | 2,396 | 2,450 | +60 | +2.5% | 128,200 |
2024/04/01 | 2,400 | 2,408 | 2,366 | 2,390 | +7 | +0.3% | 45,600 |
2024/03/29 | 2,353 | 2,394 | 2,343 | 2,383 | +38 | +1.6% | 69,700 |
2024/03/28 | 2,405 | 2,414 | 2,328 | 2,345 | -122 | -4.9% | 64,200 |
2024/03/27 | 2,462 | 2,477 | 2,456 | 2,467 | +35 | +1.4% | 95,900 |
2024/03/26 | 2,427 | 2,438 | 2,412 | 2,432 | +16 | +0.7% | 56,000 |
2024/03/25 | 2,440 | 2,474 | 2,412 | 2,416 | -15 | -0.6% | 68,200 |
2024/03/22 | 2,425 | 2,448 | 2,421 | 2,431 | +9 | +0.4% | 59,800 |
2024/03/21 | 2,428 | 2,437 | 2,418 | 2,422 | +9 | +0.4% | 50,000 |
2024/03/19 | 2,415 | 2,422 | 2,389 | 2,413 | -17 | -0.7% | 63,500 |
2024/03/18 | 2,434 | 2,442 | 2,419 | 2,430 | -6 | -0.2% | 45,400 |
2024/03/15 | 2,440 | 2,457 | 2,435 | 2,436 | -10 | -0.4% | 60,700 |
2024/03/14 | 2,439 | 2,454 | 2,424 | 2,446 | +8 | +0.3% | 46,500 |
2024/03/13 | 2,450 | 2,465 | 2,421 | 2,438 | -35 | -1.4% | 62,800 |
2024/03/12 | 2,525 | 2,525 | 2,436 | 2,473 | -52 | -2.1% | 49,600 |
2024/03/11 | 2,552 | 2,557 | 2,501 | 2,525 | -70 | -2.7% | 54,900 |
2024/03/08 | 2,543 | 2,597 | 2,543 | 2,595 | +35 | +1.4% | 75,100 |
2024/03/07 | 2,584 | 2,599 | 2,553 | 2,560 | +1 | ±0% | 49,200 |
2024/03/06 | 2,525 | 2,580 | 2,512 | 2,559 | +38 | +1.5% | 65,700 |
2024/03/05 | 2,540 | 2,550 | 2,507 | 2,521 | -24 | -0.9% | 60,500 |
2024/03/04 | 2,593 | 2,617 | 2,545 | 2,545 | -33 | -1.3% | 87,600 |
2024/03/01 | 2,576 | 2,586 | 2,561 | 2,578 | +18 | +0.7% | 50,100 |
2024/02/29 | 2,570 | 2,589 | 2,551 | 2,560 | +4 | +0.2% | 134,000 |
2024/02/28 | 2,548 | 2,573 | 2,536 | 2,556 | +23 | +0.9% | 116,800 |
2024/02/27 | 2,521 | 2,546 | 2,497 | 2,533 | +17 | +0.7% | 74,500 |
2024/02/26 | 2,555 | 2,561 | 2,509 | 2,516 | -28 | -1.1% | 50,100 |
2024/02/22 | 2,527 | 2,544 | 2,525 | 2,544 | +29 | +1.2% | 41,700 |
2024/02/21 | 2,522 | 2,530 | 2,509 | 2,515 | -16 | -0.6% | 28,500 |
2024/02/20 | 2,538 | 2,559 | 2,522 | 2,531 | +13 | +0.5% | 68,700 |
2024/02/19 | 2,500 | 2,527 | 2,499 | 2,518 | +16 | +0.6% | 41,300 |
2024/02/16 | 2,499 | 2,517 | 2,480 | 2,502 | +29 | +1.2% | 56,800 |
2024/02/15 | 2,502 | 2,547 | 2,450 | 2,473 | ±0 | ±0% | 94,600 |
2024/02/14 | 2,560 | 2,563 | 2,471 | 2,473 | -86 | -3.4% | 91,400 |
2024/02/13 | 2,575 | 2,585 | 2,559 | 2,559 | +11 | +0.4% | 117,200 |
2024/02/09 | 2,575 | 2,588 | 2,540 | 2,548 | -27 | -1% | 116,000 |
2024/02/08 | 2,573 | 2,586 | 2,517 | 2,575 | -1 | ±0% | 106,100 |
2024/02/07 | 2,550 | 2,585 | 2,550 | 2,576 | +1 | ±0% | 74,100 |
2024/02/06 | 2,572 | 2,588 | 2,563 | 2,575 | +3 | +0.1% | 98,500 |
2024/02/05 | 2,574 | 2,588 | 2,550 | 2,572 | +4 | +0.2% | 97,000 |
2024/02/02 | 2,575 | 2,607 | 2,563 | 2,568 | +11 | +0.4% | 121,000 |
2024/02/01 | 2,553 | 2,579 | 2,542 | 2,557 | +4 | +0.2% | 140,800 |
2024/01/31 | 2,552 | 2,585 | 2,508 | 2,553 | -17 | -0.7% | 133,800 |
151~
200
件表示中 / 3585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 | 211,400円 | +21.8% | -11.8% | 3.31% | 18.10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 |
KHネオケム | 204,700円 | +5.1% | +22.4% | 4.40% | 9.02倍 | 1.15倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
天 馬 | 301,500円 | +7.6% | -29.7% | 2.72% | 17.30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 |
住精化 | 479,500円 | +2.8% | -2.4% | 4.17% | 9.01倍 | 0.66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 |
メック | 330,500円 | +32.0% | +93.8% | 1.36% | 17.19倍 | 2.30倍 |
|
電子基板向け中心の薬品会社。銅表面処理剤が主力。研究開発型企業。中国、台湾などアジア強化 |
市場注目の銘柄
チャート関連のコラム