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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 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 |
| 2024/07/10 | 2,380 | 2,439 | 2,380 | 2,438 | +58 | +2.4% | 191,300 |
| 2024/07/09 | 2,300 | 2,391 | 2,300 | 2,380 | +91 | +4% | 113,200 |
| 2024/07/08 | 2,303 | 2,303 | 2,269 | 2,289 | +2 | +0.1% | 56,600 |
| 2024/07/05 | 2,313 | 2,313 | 2,283 | 2,287 | -23 | -1% | 34,300 |
| 2024/07/04 | 2,290 | 2,327 | 2,282 | 2,310 | +31 | +1.4% | 88,100 |
| 2024/07/03 | 2,265 | 2,290 | 2,259 | 2,279 | +29 | +1.3% | 116,200 |
| 2024/07/02 | 2,241 | 2,252 | 2,232 | 2,250 | -1 | ±0% | 162,600 |
| 2024/07/01 | 2,275 | 2,278 | 2,233 | 2,251 | -24 | -1.1% | 165,300 |
| 2024/06/28 | 2,282 | 2,293 | 2,264 | 2,275 | -12 | -0.5% | 75,400 |
| 2024/06/27 | 2,279 | 2,300 | 2,279 | 2,287 | +11 | +0.5% | 79,900 |
| 2024/06/26 | 2,319 | 2,339 | 2,273 | 2,276 | -54 | -2.3% | 120,800 |
| 2024/06/25 | 2,309 | 2,336 | 2,309 | 2,330 | +22 | +1% | 37,700 |
| 2024/06/24 | 2,310 | 2,325 | 2,306 | 2,308 | +7 | +0.3% | 43,300 |
| 2024/06/21 | 2,357 | 2,376 | 2,290 | 2,301 | -53 | -2.3% | 197,300 |
| 2024/06/20 | 2,291 | 2,357 | 2,290 | 2,354 | +63 | +2.7% | 99,600 |
| 2024/06/19 | 2,280 | 2,306 | 2,264 | 2,291 | +7 | +0.3% | 101,500 |
| 2024/06/18 | 2,340 | 2,349 | 2,281 | 2,284 | -36 | -1.6% | 102,600 |
| 2024/06/17 | 2,391 | 2,391 | 2,291 | 2,320 | -88 | -3.7% | 155,900 |
| 2024/06/14 | 2,460 | 2,460 | 2,396 | 2,408 | -52 | -2.1% | 147,700 |
| 2024/06/13 | 2,446 | 2,469 | 2,446 | 2,460 | +29 | +1.2% | 127,600 |
| 2024/06/12 | 2,419 | 2,448 | 2,416 | 2,431 | -12 | -0.5% | 55,700 |
| 2024/06/11 | 2,451 | 2,479 | 2,431 | 2,443 | -7 | -0.3% | 83,100 |
| 2024/06/10 | 2,407 | 2,457 | 2,407 | 2,450 | +43 | +1.8% | 130,800 |
| 2024/06/07 | 2,470 | 2,470 | 2,370 | 2,407 | -57 | -2.3% | 157,000 |
| 2024/06/06 | 2,435 | 2,464 | 2,435 | 2,464 | +46 | +1.9% | 98,000 |
| 2024/06/05 | 2,390 | 2,423 | 2,388 | 2,418 | +11 | +0.5% | 92,400 |
| 2024/06/04 | 2,424 | 2,424 | 2,386 | 2,407 | -20 | -0.8% | 122,000 |
| 2024/06/03 | 2,411 | 2,450 | 2,411 | 2,427 | +16 | +0.7% | 167,800 |
| 2024/05/31 | 2,380 | 2,420 | 2,379 | 2,411 | +32 | +1.3% | 159,500 |
| 2024/05/30 | 2,356 | 2,385 | 2,338 | 2,379 | +5 | +0.2% | 129,600 |
| 2024/05/29 | 2,329 | 2,380 | 2,328 | 2,374 | +61 | +2.6% | 116,100 |
| 2024/05/28 | 2,283 | 2,327 | 2,269 | 2,313 | +30 | +1.3% | 103,500 |
| 2024/05/27 | 2,315 | 2,315 | 2,279 | 2,283 | -22 | -1% | 91,200 |
| 2024/05/24 | 2,281 | 2,324 | 2,250 | 2,305 | -22 | -0.9% | 92,100 |
| 2024/05/23 | 2,312 | 2,345 | 2,306 | 2,327 | -29 | -1.2% | 85,600 |
| 2024/05/22 | 2,455 | 2,455 | 2,346 | 2,356 | +17 | +0.7% | 311,700 |
| 2024/05/21 | 2,330 | 2,356 | 2,330 | 2,339 | +13 | +0.6% | 67,100 |
| 2024/05/20 | 2,355 | 2,369 | 2,311 | 2,326 | -38 | -1.6% | 65,600 |
| 2024/05/17 | 2,373 | 2,382 | 2,333 | 2,364 | -59 | -2.4% | 86,100 |
| 2024/05/16 | 2,546 | 2,546 | 2,423 | 2,423 | -124 | -4.9% | 75,100 |
201～
250
件表示中 / 3705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 | 182,900円 | +6.4% | +23.0% | 3.94% | 13.17倍 | 0.59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 | 442,000円 | -1.7% | -17.2% | 4.52% | 8.65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 |
| ＪＳＰ | 185,300円 | +2.6% | -1.5% | 4.32% | 9.72倍 | 0.48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 |
| 高圧ガス | 104,400円 | +3.1% | +6.9% | 3.83% | 12.80倍 | 0.73倍 |
|
首位の溶解アセチレン筆頭に酸素、アルゴンなど各種工業用ガスを供給。化成品は接着剤が主 |
| Ａｉロボティク | 493,500円 | +97.1% | +97.2% | 0.00% | 17.30倍 | 17.41倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
市場注目の銘柄
チャート関連のコラム
