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 |
|---|---|---|---|---|---|---|---|
| 2024/09/24 | 2,318 | 2,342 | 2,310 | 2,315 | +14 | +0.6% | 68,300 |
| 2024/09/20 | 2,300 | 2,330 | 2,297 | 2,301 | +1 | ±0% | 86,800 |
| 2024/09/19 | 2,290 | 2,317 | 2,290 | 2,300 | +10 | +0.4% | 61,000 |
| 2024/09/18 | 2,339 | 2,339 | 2,262 | 2,290 | -4 | -0.2% | 54,700 |
| 2024/09/17 | 2,329 | 2,336 | 2,280 | 2,294 | -16 | -0.7% | 76,900 |
| 2024/09/13 | 2,312 | 2,319 | 2,295 | 2,310 | -2 | -0.1% | 74,700 |
| 2024/09/12 | 2,282 | 2,318 | 2,282 | 2,312 | +45 | +2% | 62,600 |
| 2024/09/11 | 2,270 | 2,292 | 2,261 | 2,267 | -21 | -0.9% | 67,600 |
| 2024/09/10 | 2,285 | 2,309 | 2,277 | 2,288 | -8 | -0.3% | 44,600 |
| 2024/09/09 | 2,314 | 2,327 | 2,286 | 2,296 | -26 | -1.1% | 71,400 |
| 2024/09/06 | 2,327 | 2,345 | 2,318 | 2,322 | -22 | -0.9% | 66,900 |
| 2024/09/05 | 2,327 | 2,361 | 2,318 | 2,344 | -9 | -0.4% | 58,400 |
| 2024/09/04 | 2,327 | 2,354 | 2,319 | 2,353 | -24 | -1% | 92,200 |
| 2024/09/03 | 2,381 | 2,384 | 2,362 | 2,377 | -9 | -0.4% | 90,000 |
| 2024/09/02 | 2,396 | 2,401 | 2,372 | 2,386 | -10 | -0.4% | 42,700 |
| 2024/08/30 | 2,400 | 2,407 | 2,365 | 2,396 | -13 | -0.5% | 93,600 |
| 2024/08/29 | 2,431 | 2,431 | 2,398 | 2,409 | -22 | -0.9% | 38,600 |
| 2024/08/28 | 2,440 | 2,440 | 2,397 | 2,431 | -9 | -0.4% | 44,000 |
| 2024/08/27 | 2,437 | 2,455 | 2,386 | 2,440 | -21 | -0.9% | 60,300 |
| 2024/08/26 | 2,436 | 2,476 | 2,432 | 2,461 | +29 | +1.2% | 71,400 |
| 2024/08/23 | 2,416 | 2,432 | 2,401 | 2,432 | +16 | +0.7% | 25,600 |
| 2024/08/22 | 2,398 | 2,416 | 2,387 | 2,416 | +18 | +0.8% | 35,000 |
| 2024/08/21 | 2,389 | 2,400 | 2,372 | 2,398 | -10 | -0.4% | 41,200 |
| 2024/08/20 | 2,380 | 2,410 | 2,377 | 2,408 | +33 | +1.4% | 40,900 |
| 2024/08/19 | 2,403 | 2,416 | 2,369 | 2,375 | -62 | -2.5% | 60,000 |
| 2024/08/16 | 2,406 | 2,442 | 2,402 | 2,437 | +39 | +1.6% | 61,800 |
| 2024/08/15 | 2,380 | 2,405 | 2,364 | 2,398 | +24 | +1% | 40,300 |
| 2024/08/14 | 2,385 | 2,386 | 2,352 | 2,374 | +12 | +0.5% | 49,700 |
| 2024/08/13 | 2,353 | 2,386 | 2,338 | 2,362 | +19 | +0.8% | 60,000 |
| 2024/08/09 | 2,378 | 2,379 | 2,302 | 2,343 | +10 | +0.4% | 90,500 |
| 2024/08/08 | 2,251 | 2,365 | 2,250 | 2,333 | +81 | +3.6% | 103,500 |
| 2024/08/07 | 2,235 | 2,315 | 2,227 | 2,252 | -67 | -2.9% | 91,300 |
| 2024/08/06 | 2,327 | 2,336 | 2,244 | 2,319 | +165 | +7.7% | 137,500 |
| 2024/08/05 | 2,235 | 2,276 | 2,103 | 2,154 | -176 | -7.6% | 133,100 |
| 2024/08/02 | 2,388 | 2,405 | 2,324 | 2,330 | -132 | -5.4% | 128,400 |
| 2024/08/01 | 2,518 | 2,518 | 2,402 | 2,462 | -72 | -2.8% | 118,800 |
| 2024/07/31 | 2,422 | 2,544 | 2,416 | 2,534 | +126 | +5.2% | 169,400 |
| 2024/07/30 | 2,502 | 2,502 | 2,368 | 2,408 | -222 | -8.4% | 218,400 |
| 2024/07/29 | 2,561 | 2,636 | 2,559 | 2,630 | +74 | +2.9% | 115,600 |
| 2024/07/26 | 2,529 | 2,582 | 2,518 | 2,556 | +35 | +1.4% | 110,500 |
| 2024/07/25 | 2,530 | 2,532 | 2,503 | 2,521 | -11 | -0.4% | 70,200 |
| 2024/07/24 | 2,550 | 2,564 | 2,514 | 2,532 | -34 | -1.3% | 84,200 |
| 2024/07/23 | 2,592 | 2,592 | 2,546 | 2,566 | +24 | +0.9% | 61,800 |
| 2024/07/22 | 2,624 | 2,624 | 2,537 | 2,542 | -108 | -4.1% | 77,400 |
| 2024/07/19 | 2,617 | 2,650 | 2,607 | 2,650 | +33 | +1.3% | 79,100 |
| 2024/07/18 | 2,578 | 2,620 | 2,561 | 2,617 | +28 | +1.1% | 71,900 |
| 2024/07/17 | 2,570 | 2,599 | 2,570 | 2,589 | +37 | +1.4% | 43,300 |
| 2024/07/16 | 2,566 | 2,587 | 2,541 | 2,552 | +5 | +0.2% | 120,800 |
| 2024/07/12 | 2,520 | 2,549 | 2,510 | 2,547 | +27 | +1.1% | 129,400 |
| 2024/07/11 | 2,471 | 2,527 | 2,464 | 2,520 | +82 | +3.4% | 102,900 |
201～
250
件表示中 / 3745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 | 206,700円 | +6.4% | +23.0% | 3.48% | 14.82倍 | 0.67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 | 86,100円 | +7.5% | +1.6% | 2.90% | 14.04倍 | 0.87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 |
| マンダム | 142,700円 | +10.7% | +91.7% | 2.80% | 22.92倍 | 0.92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 |
| 日精化 | 256,800円 | -4.1% | -0.2% | 3.66% | 14.17倍 | 1.18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 |
| 大有機 | 285,700円 | +4.0% | +9.4% | 2.42% | 16.60倍 | 1.31倍 |
|
アクリル酸エステルに強く多品種少量生産が得意な独立系化学企業。感光材など電子材料も |
市場注目の銘柄
チャート関連のコラム
