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 |
|---|---|---|---|---|---|---|---|
| 2016/02/04 | 1,410 | 1,439 | 1,400 | 1,429 | +3 | +0.2% | 30,100 |
| 2016/02/03 | 1,440 | 1,440 | 1,405 | 1,426 | -24 | -1.7% | 41,600 |
| 2016/02/02 | 1,440 | 1,458 | 1,436 | 1,450 | +10 | +0.7% | 68,600 |
| 2016/02/01 | 1,474 | 1,486 | 1,436 | 1,440 | -4 | -0.3% | 87,800 |
| 2016/01/29 | 1,450 | 1,459 | 1,415 | 1,444 | -13 | -0.9% | 63,700 |
| 2016/01/28 | 1,459 | 1,477 | 1,439 | 1,457 | -2 | -0.1% | 20,000 |
| 2016/01/27 | 1,408 | 1,464 | 1,408 | 1,459 | +28 | +2% | 43,200 |
| 2016/01/26 | 1,451 | 1,451 | 1,425 | 1,431 | -50 | -3.4% | 30,300 |
| 2016/01/25 | 1,500 | 1,500 | 1,454 | 1,481 | +24 | +1.6% | 22,800 |
| 2016/01/22 | 1,440 | 1,457 | 1,421 | 1,457 | +96 | +7.1% | 46,600 |
| 2016/01/21 | 1,397 | 1,422 | 1,361 | 1,361 | -56 | -4% | 57,300 |
| 2016/01/20 | 1,471 | 1,478 | 1,416 | 1,417 | -40 | -2.7% | 33,800 |
| 2016/01/19 | 1,475 | 1,491 | 1,448 | 1,457 | -19 | -1.3% | 23,900 |
| 2016/01/18 | 1,480 | 1,491 | 1,466 | 1,476 | -15 | -1% | 20,000 |
| 2016/01/15 | 1,530 | 1,541 | 1,480 | 1,491 | -9 | -0.6% | 25,300 |
| 2016/01/14 | 1,515 | 1,528 | 1,481 | 1,500 | -33 | -2.2% | 36,900 |
| 2016/01/13 | 1,520 | 1,540 | 1,513 | 1,533 | +38 | +2.5% | 21,600 |
| 2016/01/12 | 1,501 | 1,529 | 1,487 | 1,495 | -26 | -1.7% | 33,000 |
| 2016/01/08 | 1,572 | 1,577 | 1,511 | 1,521 | -64 | -4% | 23,400 |
| 2016/01/07 | 1,576 | 1,613 | 1,575 | 1,585 | -14 | -0.9% | 34,900 |
| 2016/01/06 | 1,603 | 1,609 | 1,533 | 1,599 | -7 | -0.4% | 24,600 |
| 2016/01/05 | 1,595 | 1,639 | 1,595 | 1,606 | +2 | +0.1% | 13,900 |
| 2016/01/04 | 1,638 | 1,670 | 1,595 | 1,604 | -68 | -4.1% | 20,800 |
| 2015/12/30 | 1,692 | 1,692 | 1,647 | 1,672 | ±0 | ±0% | 11,500 |
| 2015/12/29 | 1,647 | 1,672 | 1,630 | 1,672 | +25 | +1.5% | 13,500 |
| 2015/12/28 | 1,636 | 1,653 | 1,622 | 1,647 | +37 | +2.3% | 7,000 |
| 2015/12/25 | 1,640 | 1,640 | 1,603 | 1,610 | +10 | +0.6% | 11,800 |
| 2015/12/24 | 1,614 | 1,620 | 1,598 | 1,600 | -1 | -0.1% | 10,000 |
| 2015/12/22 | 1,614 | 1,614 | 1,599 | 1,601 | -9 | -0.6% | 9,700 |
| 2015/12/21 | 1,617 | 1,641 | 1,587 | 1,610 | -25 | -1.5% | 20,600 |
| 2015/12/18 | 1,639 | 1,659 | 1,627 | 1,635 | -3 | -0.2% | 26,800 |
| 2015/12/17 | 1,650 | 1,655 | 1,632 | 1,638 | +19 | +1.2% | 32,500 |
| 2015/12/16 | 1,600 | 1,626 | 1,589 | 1,619 | +16 | +1% | 17,300 |
| 2015/12/15 | 1,638 | 1,638 | 1,601 | 1,603 | -25 | -1.5% | 25,300 |
| 2015/12/14 | 1,629 | 1,629 | 1,598 | 1,628 | -4 | -0.2% | 26,500 |
| 2015/12/11 | 1,640 | 1,640 | 1,606 | 1,632 | +38 | +2.4% | 69,900 |
| 2015/12/10 | 1,600 | 1,616 | 1,594 | 1,594 | -9 | -0.6% | 21,500 |
| 2015/12/09 | 1,626 | 1,630 | 1,603 | 1,603 | -21 | -1.3% | 23,300 |
| 2015/12/08 | 1,645 | 1,645 | 1,620 | 1,624 | -21 | -1.3% | 16,400 |
| 2015/12/07 | 1,635 | 1,674 | 1,635 | 1,645 | +5 | +0.3% | 23,200 |
| 2015/12/04 | 1,677 | 1,677 | 1,633 | 1,640 | -44 | -2.6% | 34,500 |
| 2015/12/03 | 1,676 | 1,699 | 1,657 | 1,684 | ±0 | ±0% | 19,700 |
| 2015/12/02 | 1,714 | 1,714 | 1,676 | 1,684 | -30 | -1.8% | 37,300 |
| 2015/12/01 | 1,678 | 1,714 | 1,677 | 1,714 | +58 | +3.5% | 17,700 |
| 2015/11/30 | 1,718 | 1,718 | 1,652 | 1,656 | -66 | -3.8% | 46,400 |
| 2015/11/27 | 1,707 | 1,741 | 1,700 | 1,722 | +38 | +2.3% | 40,700 |
| 2015/11/26 | 1,720 | 1,720 | 1,678 | 1,684 | -34 | -2% | 25,700 |
| 2015/11/25 | 1,730 | 1,730 | 1,701 | 1,718 | -9 | -0.5% | 15,900 |
| 2015/11/24 | 1,703 | 1,730 | 1,697 | 1,727 | +7 | +0.4% | 17,900 |
| 2015/11/20 | 1,685 | 1,720 | 1,685 | 1,720 | +14 | +0.8% | 11,700 |
2251～
2300
件表示中 / 3684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 | 184,000円 | +21.8% | -11.8% | 3.80% | 15.61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 |
| 住精化 | 474,000円 | +4.2% | +17.1% | 4.22% | 7.31倍 | 0.65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 |
| ＪＳＰ | 190,800円 | +5.2% | -8.9% | 4.19% | 9.62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 |
| バルカー | 289,600円 | +1.2% | -12.2% | 5.18% | 10.19倍 | 1.02倍 |
|
配管つなぎ目の気体・液体漏れ防ぐシール材大手。プラント、半導体製造装置、産業機械が主用途 |
| 新日製薬 | 244,400円 | +4.9% | +10.2% | 2.13% | 16.66倍 | 2.38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
