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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 1,921 | 1,939 | 1,869 | 1,937 | +27 | +1.4% | 55,000 |
| 2017/04/25 | 1,885 | 1,911 | 1,884 | 1,910 | +34 | +1.8% | 31,400 |
| 2017/04/24 | 1,869 | 1,884 | 1,856 | 1,876 | +42 | +2.3% | 20,900 |
| 2017/04/21 | 1,837 | 1,840 | 1,820 | 1,834 | +15 | +0.8% | 24,700 |
| 2017/04/20 | 1,816 | 1,835 | 1,809 | 1,819 | -6 | -0.3% | 22,700 |
| 2017/04/19 | 1,820 | 1,835 | 1,819 | 1,825 | -7 | -0.4% | 69,400 |
| 2017/04/18 | 1,826 | 1,844 | 1,817 | 1,832 | +6 | +0.3% | 32,000 |
| 2017/04/17 | 1,813 | 1,828 | 1,807 | 1,826 | +23 | +1.3% | 24,800 |
| 2017/04/14 | 1,820 | 1,835 | 1,795 | 1,803 | -14 | -0.8% | 32,000 |
| 2017/04/13 | 1,816 | 1,820 | 1,806 | 1,817 | -13 | -0.7% | 27,300 |
| 2017/04/12 | 1,832 | 1,832 | 1,816 | 1,830 | -10 | -0.5% | 29,500 |
| 2017/04/11 | 1,835 | 1,861 | 1,835 | 1,840 | ±0 | ±0% | 35,400 |
| 2017/04/10 | 1,833 | 1,857 | 1,817 | 1,840 | +6 | +0.3% | 26,600 |
| 2017/04/07 | 1,819 | 1,842 | 1,815 | 1,834 | +22 | +1.2% | 47,300 |
| 2017/04/06 | 1,834 | 1,843 | 1,809 | 1,812 | -31 | -1.7% | 33,000 |
| 2017/04/05 | 1,842 | 1,857 | 1,837 | 1,843 | -5 | -0.3% | 28,600 |
| 2017/04/04 | 1,865 | 1,865 | 1,837 | 1,848 | -25 | -1.3% | 39,700 |
| 2017/04/03 | 1,841 | 1,883 | 1,841 | 1,873 | +24 | +1.3% | 50,300 |
| 2017/03/31 | 1,881 | 1,886 | 1,849 | 1,849 | -17 | -0.9% | 46,300 |
| 2017/03/30 | 1,873 | 1,887 | 1,858 | 1,866 | -13 | -0.7% | 24,200 |
| 2017/03/29 | 1,871 | 1,883 | 1,860 | 1,879 | -11 | -0.6% | 38,700 |
| 2017/03/28 | 1,859 | 1,891 | 1,852 | 1,890 | +41 | +2.2% | 48,600 |
| 2017/03/27 | 1,861 | 1,874 | 1,845 | 1,849 | -37 | -2% | 53,600 |
| 2017/03/24 | 1,885 | 1,897 | 1,870 | 1,886 | -3 | -0.2% | 25,300 |
| 2017/03/23 | 1,883 | 1,894 | 1,867 | 1,889 | +13 | +0.7% | 19,800 |
| 2017/03/22 | 1,870 | 1,894 | 1,870 | 1,876 | -22 | -1.2% | 29,100 |
| 2017/03/21 | 1,889 | 1,908 | 1,889 | 1,898 | -16 | -0.8% | 22,900 |
| 2017/03/17 | 1,901 | 1,914 | 1,890 | 1,914 | +13 | +0.7% | 35,500 |
| 2017/03/16 | 1,877 | 1,907 | 1,868 | 1,901 | +3 | +0.2% | 35,800 |
| 2017/03/15 | 1,935 | 1,935 | 1,896 | 1,898 | -52 | -2.7% | 32,700 |
| 2017/03/14 | 1,956 | 1,965 | 1,939 | 1,950 | -11 | -0.6% | 23,800 |
| 2017/03/13 | 1,958 | 1,965 | 1,953 | 1,961 | +7 | +0.4% | 32,200 |
| 2017/03/10 | 1,951 | 1,973 | 1,949 | 1,954 | +21 | +1.1% | 69,100 |
| 2017/03/09 | 1,921 | 1,948 | 1,921 | 1,933 | +18 | +0.9% | 23,800 |
| 2017/03/08 | 1,922 | 1,939 | 1,908 | 1,915 | -11 | -0.6% | 24,200 |
| 2017/03/07 | 1,914 | 1,927 | 1,913 | 1,926 | +3 | +0.2% | 12,300 |
| 2017/03/06 | 1,914 | 1,926 | 1,912 | 1,923 | -1 | -0.1% | 11,700 |
| 2017/03/03 | 1,905 | 1,930 | 1,891 | 1,924 | +19 | +1% | 23,700 |
| 2017/03/02 | 1,891 | 1,909 | 1,878 | 1,905 | +40 | +2.1% | 23,900 |
| 2017/03/01 | 1,850 | 1,872 | 1,829 | 1,865 | +16 | +0.9% | 35,400 |
| 2017/02/28 | 1,877 | 1,889 | 1,843 | 1,849 | -14 | -0.8% | 52,400 |
| 2017/02/27 | 1,852 | 1,869 | 1,835 | 1,863 | -12 | -0.6% | 28,300 |
| 2017/02/24 | 1,878 | 1,883 | 1,859 | 1,875 | -13 | -0.7% | 18,900 |
| 2017/02/23 | 1,882 | 1,892 | 1,866 | 1,888 | +16 | +0.9% | 24,700 |
| 2017/02/22 | 1,885 | 1,885 | 1,857 | 1,872 | -13 | -0.7% | 18,500 |
| 2017/02/21 | 1,882 | 1,886 | 1,861 | 1,885 | +3 | +0.2% | 12,800 |
| 2017/02/20 | 1,864 | 1,883 | 1,856 | 1,882 | +7 | +0.4% | 13,500 |
| 2017/02/17 | 1,860 | 1,877 | 1,855 | 1,875 | +15 | +0.8% | 18,700 |
| 2017/02/16 | 1,860 | 1,877 | 1,850 | 1,860 | ±0 | ±0% | 18,800 |
| 2017/02/15 | 1,866 | 1,870 | 1,851 | 1,860 | +9 | +0.5% | 31,100 |
1951～
2000
件表示中 / 3685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 | 183,300円 | +21.8% | -11.8% | 3.82% | 15.55倍 | 0.60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 | 136,000円 | +5.1% | -47.0% | 2.94% | 67.46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 |
| ＪＳＰ | 190,700円 | +5.2% | -8.9% | 4.20% | 9.61倍 | 0.49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 |
| レック | 142,000円 | +6.9% | +27.4% | 1.41% | 35.51倍 | 1.44倍 |
|
清掃、サニタリー等日用品メーカー。１００均ショップ向けで成長。殺虫剤バルサン事業買収 |
| 新日製薬 | 246,800円 | +4.9% | +10.2% | 2.11% | 16.83倍 | 2.40倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。健康食品、医薬品も手がける |
市場注目の銘柄
チャート関連のコラム
