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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 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 |
| 2017/02/14 | 1,864 | 1,876 | 1,825 | 1,851 | +3 | +0.2% | 35,400 |
| 2017/02/13 | 1,840 | 1,870 | 1,836 | 1,848 | +19 | +1% | 31,800 |
| 2017/02/10 | 1,802 | 1,836 | 1,801 | 1,829 | +49 | +2.8% | 27,200 |
| 2017/02/09 | 1,778 | 1,787 | 1,757 | 1,780 | +1 | +0.1% | 16,600 |
| 2017/02/08 | 1,771 | 1,784 | 1,765 | 1,779 | +6 | +0.3% | 19,700 |
| 2017/02/07 | 1,775 | 1,795 | 1,766 | 1,773 | -2 | -0.1% | 23,400 |
| 2017/02/06 | 1,808 | 1,808 | 1,754 | 1,775 | -21 | -1.2% | 33,000 |
| 2017/02/03 | 1,772 | 1,802 | 1,772 | 1,796 | +24 | +1.4% | 21,500 |
| 2017/02/02 | 1,807 | 1,807 | 1,767 | 1,772 | -31 | -1.7% | 21,900 |
| 2017/02/01 | 1,790 | 1,804 | 1,783 | 1,803 | +2 | +0.1% | 31,100 |
| 2017/01/31 | 1,804 | 1,813 | 1,793 | 1,801 | -27 | -1.5% | 20,300 |
| 2017/01/30 | 1,845 | 1,866 | 1,817 | 1,828 | -17 | -0.9% | 13,100 |
| 2017/01/27 | 1,865 | 1,865 | 1,837 | 1,845 | +32 | +1.8% | 37,700 |
| 2017/01/26 | 1,838 | 1,838 | 1,796 | 1,813 | +7 | +0.4% | 41,400 |
| 2017/01/25 | 1,828 | 1,832 | 1,795 | 1,806 | -7 | -0.4% | 32,300 |
| 2017/01/24 | 1,815 | 1,817 | 1,797 | 1,813 | -3 | -0.2% | 31,600 |
| 2017/01/23 | 1,814 | 1,828 | 1,801 | 1,816 | -28 | -1.5% | 20,600 |
2051～
2100
件表示中 / 3768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 | 220,700円 | +6.4% | +23.0% | 3.26% | 15.76倍 | 0.71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 |
| 日農薬 | 101,500円 | +9.0% | +3.0% | 2.46% | 15.89倍 | 1.03倍 |
|
ＡＤＥＫＡ子会社の農薬専業。ブラジル、インド開拓、害虫雑草診断アプリ事業化。医薬原料も |
| ＺＡＣＲＯＳ | 423,000円 | +4.2% | +4.2% | 3.17% | 10.29倍 | 0.84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 |
| マンダム | 145,100円 | +10.7% | +91.7% | 2.76% | 23.31倍 | 0.94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 |
| 大日精 | 382,500円 | +2.0% | +5.6% | 4.55% | 10.70倍 | 0.51倍 |
|
顔料で創業しインキ、樹脂などに展開。合成樹脂着色剤で首位。高付加価値の高分子が成長 |
市場注目の銘柄
チャート関連のコラム
