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 |
|---|---|---|---|---|---|---|---|
| 2015/08/18 | 1,700 | 1,701 | 1,681 | 1,697 | -2 | -0.1% | 12,200 |
| 2015/08/17 | 1,697 | 1,708 | 1,690 | 1,699 | +2 | +0.1% | 34,100 |
| 2015/08/14 | 1,647 | 1,700 | 1,634 | 1,697 | +67 | +4.1% | 40,600 |
| 2015/08/13 | 1,674 | 1,701 | 1,613 | 1,630 | -63 | -3.7% | 57,100 |
| 2015/08/12 | 1,729 | 1,742 | 1,677 | 1,693 | -52 | -3% | 36,700 |
| 2015/08/11 | 1,758 | 1,767 | 1,728 | 1,745 | ±0 | ±0% | 25,200 |
| 2015/08/10 | 1,725 | 1,748 | 1,715 | 1,745 | +20 | +1.2% | 15,700 |
| 2015/08/07 | 1,719 | 1,729 | 1,703 | 1,725 | +3 | +0.2% | 21,500 |
| 2015/08/06 | 1,727 | 1,735 | 1,709 | 1,722 | +14 | +0.8% | 22,200 |
| 2015/08/05 | 1,690 | 1,719 | 1,690 | 1,708 | +15 | +0.9% | 40,600 |
| 2015/08/04 | 1,701 | 1,701 | 1,679 | 1,693 | -4 | -0.2% | 26,700 |
| 2015/08/03 | 1,699 | 1,707 | 1,679 | 1,697 | +14 | +0.8% | 32,600 |
| 2015/07/31 | 1,660 | 1,683 | 1,658 | 1,683 | +25 | +1.5% | 44,600 |
| 2015/07/30 | 1,627 | 1,667 | 1,625 | 1,658 | +40 | +2.5% | 37,400 |
| 2015/07/29 | 1,627 | 1,630 | 1,586 | 1,618 | +2 | +0.1% | 30,600 |
| 2015/07/28 | 1,595 | 1,625 | 1,576 | 1,616 | +18 | +1.1% | 63,600 |
| 2015/07/27 | 1,656 | 1,657 | 1,586 | 1,598 | -58 | -3.5% | 62,800 |
| 2015/07/24 | 1,633 | 1,659 | 1,630 | 1,656 | +28 | +1.7% | 33,600 |
| 2015/07/23 | 1,624 | 1,631 | 1,607 | 1,628 | +15 | +0.9% | 15,900 |
| 2015/07/22 | 1,623 | 1,625 | 1,609 | 1,613 | -12 | -0.7% | 26,700 |
| 2015/07/21 | 1,639 | 1,639 | 1,612 | 1,625 | +20 | +1.2% | 31,400 |
| 2015/07/17 | 1,619 | 1,619 | 1,592 | 1,605 | -7 | -0.4% | 17,400 |
| 2015/07/16 | 1,601 | 1,627 | 1,591 | 1,612 | +15 | +0.9% | 41,500 |
| 2015/07/15 | 1,590 | 1,597 | 1,554 | 1,597 | +12 | +0.8% | 34,600 |
| 2015/07/14 | 1,566 | 1,588 | 1,558 | 1,585 | +59 | +3.9% | 41,500 |
| 2015/07/13 | 1,491 | 1,530 | 1,488 | 1,526 | +50 | +3.4% | 22,500 |
| 2015/07/10 | 1,483 | 1,504 | 1,472 | 1,476 | -6 | -0.4% | 35,000 |
| 2015/07/09 | 1,500 | 1,500 | 1,451 | 1,482 | -29 | -1.9% | 40,000 |
| 2015/07/08 | 1,564 | 1,583 | 1,511 | 1,511 | -65 | -4.1% | 39,400 |
| 2015/07/07 | 1,581 | 1,587 | 1,574 | 1,576 | +18 | +1.2% | 15,200 |
| 2015/07/06 | 1,576 | 1,588 | 1,558 | 1,558 | -39 | -2.4% | 48,800 |
| 2015/07/03 | 1,600 | 1,601 | 1,589 | 1,597 | -3 | -0.2% | 15,900 |
| 2015/07/02 | 1,607 | 1,608 | 1,595 | 1,600 | +1 | +0.1% | 32,900 |
| 2015/07/01 | 1,606 | 1,633 | 1,597 | 1,599 | +6 | +0.4% | 70,800 |
| 2015/06/30 | 1,600 | 1,600 | 1,579 | 1,593 | +38 | +2.4% | 48,500 |
| 2015/06/29 | 1,581 | 1,588 | 1,555 | 1,555 | -41 | -2.6% | 48,400 |
| 2015/06/26 | 1,594 | 1,623 | 1,594 | 1,596 | +2 | +0.1% | 44,000 |
| 2015/06/25 | 1,615 | 1,615 | 1,593 | 1,594 | -21 | -1.3% | 37,400 |
| 2015/06/24 | 1,630 | 1,648 | 1,606 | 1,615 | -6 | -0.4% | 55,100 |
| 2015/06/23 | 1,620 | 1,629 | 1,602 | 1,621 | +21 | +1.3% | 48,500 |
| 2015/06/22 | 1,606 | 1,619 | 1,592 | 1,600 | -16 | -1% | 38,100 |
| 2015/06/19 | 1,599 | 1,617 | 1,594 | 1,616 | +26 | +1.6% | 55,500 |
| 2015/06/18 | 1,594 | 1,601 | 1,581 | 1,590 | -3 | -0.2% | 26,300 |
| 2015/06/17 | 1,593 | 1,600 | 1,591 | 1,593 | -2 | -0.1% | 15,800 |
| 2015/06/16 | 1,606 | 1,618 | 1,595 | 1,595 | -11 | -0.7% | 22,200 |
| 2015/06/15 | 1,606 | 1,616 | 1,598 | 1,606 | +6 | +0.4% | 33,300 |
| 2015/06/12 | 1,600 | 1,605 | 1,595 | 1,600 | -2 | -0.1% | 82,700 |
| 2015/06/11 | 1,591 | 1,610 | 1,591 | 1,602 | +11 | +0.7% | 25,700 |
| 2015/06/10 | 1,605 | 1,613 | 1,590 | 1,591 | -14 | -0.9% | 49,000 |
| 2015/06/09 | 1,629 | 1,630 | 1,604 | 1,605 | -36 | -2.2% | 60,100 |
2401～
2450
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
