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 |
|---|---|---|---|---|---|---|---|
| 2015/11/02 | 1,601 | 1,602 | 1,582 | 1,583 | -44 | -2.7% | 20,500 |
| 2015/10/30 | 1,623 | 1,647 | 1,620 | 1,627 | -2 | -0.1% | 27,600 |
| 2015/10/29 | 1,607 | 1,647 | 1,607 | 1,629 | +11 | +0.7% | 19,400 |
| 2015/10/28 | 1,629 | 1,629 | 1,603 | 1,618 | +18 | +1.1% | 16,600 |
| 2015/10/27 | 1,635 | 1,635 | 1,597 | 1,600 | -23 | -1.4% | 15,100 |
| 2015/10/26 | 1,620 | 1,642 | 1,611 | 1,623 | +7 | +0.4% | 14,500 |
| 2015/10/23 | 1,624 | 1,640 | 1,611 | 1,616 | +12 | +0.7% | 26,400 |
| 2015/10/22 | 1,591 | 1,622 | 1,591 | 1,604 | -9 | -0.6% | 8,700 |
| 2015/10/21 | 1,555 | 1,618 | 1,555 | 1,613 | +61 | +3.9% | 29,700 |
| 2015/10/20 | 1,560 | 1,567 | 1,551 | 1,552 | -17 | -1.1% | 7,100 |
| 2015/10/19 | 1,573 | 1,597 | 1,560 | 1,569 | -9 | -0.6% | 7,900 |
| 2015/10/16 | 1,600 | 1,602 | 1,571 | 1,578 | -10 | -0.6% | 23,000 |
| 2015/10/15 | 1,550 | 1,597 | 1,549 | 1,588 | +57 | +3.7% | 16,100 |
| 2015/10/14 | 1,570 | 1,570 | 1,531 | 1,531 | -31 | -2% | 28,100 |
| 2015/10/13 | 1,609 | 1,609 | 1,554 | 1,562 | -61 | -3.8% | 34,200 |
| 2015/10/09 | 1,597 | 1,625 | 1,586 | 1,623 | +28 | +1.8% | 13,500 |
| 2015/10/08 | 1,607 | 1,607 | 1,586 | 1,595 | -19 | -1.2% | 10,600 |
| 2015/10/07 | 1,612 | 1,619 | 1,597 | 1,614 | +16 | +1% | 11,100 |
| 2015/10/06 | 1,598 | 1,628 | 1,589 | 1,598 | ±0 | ±0% | 30,400 |
| 2015/10/05 | 1,600 | 1,607 | 1,583 | 1,598 | +16 | +1% | 18,200 |
| 2015/10/02 | 1,575 | 1,584 | 1,564 | 1,582 | -7 | -0.4% | 6,100 |
| 2015/10/01 | 1,576 | 1,597 | 1,547 | 1,589 | +32 | +2.1% | 16,600 |
| 2015/09/30 | 1,560 | 1,582 | 1,546 | 1,557 | +15 | +1% | 28,200 |
| 2015/09/29 | 1,549 | 1,557 | 1,530 | 1,542 | -24 | -1.5% | 24,700 |
| 2015/09/28 | 1,580 | 1,598 | 1,548 | 1,566 | -14 | -0.9% | 30,500 |
| 2015/09/25 | 1,550 | 1,595 | 1,526 | 1,580 | +64 | +4.2% | 49,100 |
| 2015/09/24 | 1,550 | 1,560 | 1,516 | 1,516 | -70 | -4.4% | 30,100 |
| 2015/09/18 | 1,598 | 1,598 | 1,577 | 1,586 | -29 | -1.8% | 19,800 |
| 2015/09/17 | 1,580 | 1,624 | 1,573 | 1,615 | +35 | +2.2% | 26,300 |
| 2015/09/16 | 1,592 | 1,592 | 1,557 | 1,580 | +7 | +0.4% | 31,100 |
| 2015/09/15 | 1,572 | 1,605 | 1,556 | 1,573 | +19 | +1.2% | 21,800 |
| 2015/09/14 | 1,585 | 1,585 | 1,552 | 1,554 | +4 | +0.3% | 27,200 |
| 2015/09/11 | 1,550 | 1,575 | 1,535 | 1,550 | -7 | -0.4% | 86,700 |
| 2015/09/10 | 1,537 | 1,570 | 1,529 | 1,557 | -18 | -1.1% | 25,000 |
| 2015/09/09 | 1,504 | 1,578 | 1,501 | 1,575 | +106 | +7.2% | 43,000 |
| 2015/09/08 | 1,494 | 1,505 | 1,469 | 1,469 | -25 | -1.7% | 20,300 |
| 2015/09/07 | 1,475 | 1,524 | 1,475 | 1,494 | +16 | +1.1% | 25,700 |
| 2015/09/04 | 1,500 | 1,520 | 1,468 | 1,478 | -6 | -0.4% | 29,400 |
| 2015/09/03 | 1,493 | 1,524 | 1,483 | 1,484 | +2 | +0.1% | 17,000 |
| 2015/09/02 | 1,520 | 1,529 | 1,480 | 1,482 | -42 | -2.8% | 34,800 |
| 2015/09/01 | 1,582 | 1,598 | 1,524 | 1,524 | -77 | -4.8% | 38,300 |
| 2015/08/31 | 1,564 | 1,603 | 1,553 | 1,601 | +10 | +0.6% | 17,800 |
| 2015/08/28 | 1,583 | 1,604 | 1,565 | 1,591 | +53 | +3.4% | 20,200 |
| 2015/08/27 | 1,561 | 1,600 | 1,533 | 1,538 | -11 | -0.7% | 39,900 |
| 2015/08/26 | 1,519 | 1,596 | 1,510 | 1,549 | +29 | +1.9% | 45,300 |
| 2015/08/25 | 1,524 | 1,589 | 1,512 | 1,520 | -44 | -2.8% | 56,000 |
| 2015/08/24 | 1,561 | 1,602 | 1,561 | 1,564 | -29 | -1.8% | 60,200 |
| 2015/08/21 | 1,600 | 1,634 | 1,579 | 1,593 | -38 | -2.3% | 30,800 |
| 2015/08/20 | 1,635 | 1,653 | 1,631 | 1,631 | -16 | -1% | 26,100 |
| 2015/08/19 | 1,684 | 1,691 | 1,643 | 1,647 | -50 | -2.9% | 20,900 |
2351～
2400
件表示中 / 3722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 | 190,600円 | +6.4% | +23.0% | 3.78% | 13.72倍 | 0.62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 | 135,300円 | +10.7% | +91.7% | 2.96% | 21.73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 |
| 住精化 | 436,500円 | -1.7% | -17.2% | 4.58% | 8.54倍 | 0.61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 |
| リケンテクノス | 111,600円 | +4.6% | -2.7% | 3.67% | 9.75倍 | 0.87倍 |
|
塩ビコンパウンド首位。エラストマー注力。建材用では化粧材用フィルム強い。海外展開で先行 |
| 日精化 | 232,800円 | -4.1% | -0.2% | 4.04% | 12.94倍 | 1.07倍 |
|
脂肪酸誘導体で高シェア、化粧品・医薬品原料が成長。環境衛生製品も。中国に生産子会社 |
市場注目の銘柄
チャート関連のコラム
