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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 2,365 | 2,369 | 2,322 | 2,350 | -23 | -1% | 109,400 |
2023/10/02 | 2,409 | 2,431 | 2,372 | 2,373 | -12 | -0.5% | 83,100 |
2023/09/29 | 2,400 | 2,420 | 2,366 | 2,385 | -24 | -1% | 62,500 |
2023/09/28 | 2,426 | 2,426 | 2,386 | 2,409 | -21 | -0.9% | 77,300 |
2023/09/27 | 2,403 | 2,432 | 2,388 | 2,430 | +21 | +0.9% | 71,700 |
2023/09/26 | 2,399 | 2,413 | 2,379 | 2,409 | +23 | +1% | 72,500 |
2023/09/25 | 2,369 | 2,394 | 2,352 | 2,386 | +37 | +1.6% | 59,400 |
2023/09/22 | 2,333 | 2,357 | 2,331 | 2,349 | +1 | ±0% | 67,900 |
2023/09/21 | 2,339 | 2,356 | 2,333 | 2,348 | +1 | ±0% | 82,600 |
2023/09/20 | 2,363 | 2,374 | 2,342 | 2,347 | -22 | -0.9% | 79,700 |
2023/09/19 | 2,349 | 2,369 | 2,334 | 2,369 | +19 | +0.8% | 72,300 |
2023/09/15 | 2,369 | 2,377 | 2,335 | 2,350 | -8 | -0.3% | 113,500 |
2023/09/14 | 2,350 | 2,385 | 2,344 | 2,358 | +12 | +0.5% | 83,900 |
2023/09/13 | 2,368 | 2,368 | 2,341 | 2,346 | -22 | -0.9% | 113,100 |
2023/09/12 | 2,374 | 2,388 | 2,355 | 2,368 | +5 | +0.2% | 99,600 |
2023/09/11 | 2,420 | 2,424 | 2,347 | 2,363 | -47 | -2% | 113,800 |
2023/09/08 | 2,409 | 2,431 | 2,409 | 2,410 | +1 | ±0% | 139,400 |
2023/09/07 | 2,375 | 2,427 | 2,375 | 2,409 | +15 | +0.6% | 111,600 |
2023/09/06 | 2,393 | 2,399 | 2,379 | 2,394 | -6 | -0.3% | 84,600 |
2023/09/05 | 2,482 | 2,482 | 2,388 | 2,400 | -85 | -3.4% | 115,900 |
2023/09/04 | 2,545 | 2,551 | 2,482 | 2,485 | -65 | -2.5% | 88,500 |
2023/09/01 | 2,522 | 2,557 | 2,522 | 2,550 | +32 | +1.3% | 68,000 |
2023/08/31 | 2,523 | 2,539 | 2,516 | 2,518 | -2 | -0.1% | 90,100 |
2023/08/30 | 2,516 | 2,520 | 2,479 | 2,520 | +1 | ±0% | 49,700 |
2023/08/29 | 2,499 | 2,534 | 2,494 | 2,519 | +7 | +0.3% | 42,300 |
2023/08/28 | 2,504 | 2,514 | 2,490 | 2,512 | +38 | +1.5% | 53,900 |
2023/08/25 | 2,474 | 2,479 | 2,452 | 2,474 | -35 | -1.4% | 53,000 |
2023/08/24 | 2,472 | 2,510 | 2,470 | 2,509 | +37 | +1.5% | 47,200 |
2023/08/23 | 2,440 | 2,485 | 2,431 | 2,472 | +9 | +0.4% | 47,100 |
2023/08/22 | 2,505 | 2,505 | 2,432 | 2,463 | -42 | -1.7% | 55,000 |
2023/08/21 | 2,499 | 2,515 | 2,488 | 2,505 | +26 | +1% | 73,700 |
2023/08/18 | 2,465 | 2,490 | 2,458 | 2,479 | -5 | -0.2% | 93,200 |
2023/08/17 | 2,478 | 2,488 | 2,458 | 2,484 | +17 | +0.7% | 142,500 |
2023/08/16 | 2,442 | 2,484 | 2,438 | 2,467 | -8 | -0.3% | 101,500 |
2023/08/15 | 2,493 | 2,504 | 2,472 | 2,475 | -14 | -0.6% | 64,400 |
2023/08/14 | 2,480 | 2,492 | 2,449 | 2,489 | +9 | +0.4% | 81,800 |
2023/08/10 | 2,457 | 2,489 | 2,429 | 2,480 | +30 | +1.2% | 71,300 |
2023/08/09 | 2,450 | 2,460 | 2,426 | 2,450 | ±0 | ±0% | 78,400 |
2023/08/08 | 2,450 | 2,480 | 2,449 | 2,450 | +28 | +1.2% | 98,100 |
2023/08/07 | 2,411 | 2,470 | 2,411 | 2,422 | +11 | +0.5% | 117,600 |
2023/08/04 | 2,426 | 2,426 | 2,389 | 2,411 | +2 | +0.1% | 82,800 |
2023/08/03 | 2,374 | 2,415 | 2,352 | 2,409 | +54 | +2.3% | 209,500 |
2023/08/02 | 2,300 | 2,363 | 2,300 | 2,355 | +72 | +3.2% | 105,400 |
2023/08/01 | 2,223 | 2,290 | 2,142 | 2,283 | +51 | +2.3% | 306,000 |
2023/07/31 | 2,228 | 2,258 | 2,222 | 2,232 | +51 | +2.3% | 97,900 |
2023/07/28 | 2,150 | 2,184 | 2,140 | 2,181 | -3 | -0.1% | 82,200 |
2023/07/27 | 2,201 | 2,201 | 2,172 | 2,184 | -31 | -1.4% | 33,500 |
2023/07/26 | 2,216 | 2,221 | 2,196 | 2,215 | +10 | +0.5% | 32,800 |
2023/07/25 | 2,183 | 2,205 | 2,183 | 2,205 | +10 | +0.5% | 29,800 |
2023/07/24 | 2,188 | 2,207 | 2,186 | 2,195 | +7 | +0.3% | 35,800 |
151~
200
件表示中 / 3457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 | 236,400円 | +20.2% | +0.4% | 2.96% | 15.96倍 | 0.80倍 |
|
防護壁など道路資材でトップ。外構・景観製品などのデザイン力に強み。積水化学グループ |
KHネオケム | 220,100円 | +5.1% | +22.4% | 4.09% | 9.71倍 | 1.28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 |
藤森工 | 419,500円 | +8.7% | +5.5% | 3.00% | 13.45倍 | 0.91倍 |
|
樹脂包装材大手。医薬、食品向けから、電子材料などへ展開。偏光板用保護フィルムは世界首位 |
松本油 | 1,715,000円 | +1.1% | -6.8% | 2.04% | 7.11倍 | 0.68倍 |
|
界面活性剤の総合メーカー。中国向けなど海外比重大きい。高分子・無機ハイテク製品を拡大 |
大有機 | 339,500円 | +7.2% | +0.6% | 1.71% | 26.56倍 | 1.67倍 |
|
アクリル酸エステルに強く多品種少量生産が得意な独立系化学企業。感光材など電子材料も |
市場注目の銘柄
チャート関連のコラム