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 |
|---|---|---|---|---|---|---|---|
| 2015/06/08 | 1,640 | 1,649 | 1,630 | 1,641 | +4 | +0.2% | 18,500 |
| 2015/06/05 | 1,641 | 1,649 | 1,633 | 1,637 | -13 | -0.8% | 24,600 |
| 2015/06/04 | 1,650 | 1,668 | 1,646 | 1,650 | ±0 | ±0% | 37,700 |
| 2015/06/03 | 1,656 | 1,663 | 1,640 | 1,650 | -17 | -1% | 25,800 |
| 2015/06/02 | 1,701 | 1,714 | 1,660 | 1,667 | -34 | -2% | 44,500 |
| 2015/06/01 | 1,695 | 1,722 | 1,638 | 1,701 | +16 | +0.9% | 97,900 |
| 2015/05/29 | 1,675 | 1,689 | 1,662 | 1,685 | +14 | +0.8% | 44,400 |
| 2015/05/28 | 1,665 | 1,673 | 1,651 | 1,671 | +22 | +1.3% | 33,000 |
| 2015/05/27 | 1,640 | 1,650 | 1,630 | 1,649 | +25 | +1.5% | 45,000 |
| 2015/05/26 | 1,636 | 1,643 | 1,620 | 1,624 | -5 | -0.3% | 23,500 |
| 2015/05/25 | 1,645 | 1,646 | 1,620 | 1,629 | +9 | +0.6% | 17,600 |
| 2015/05/22 | 1,620 | 1,621 | 1,593 | 1,620 | ±0 | ±0% | 24,600 |
| 2015/05/21 | 1,625 | 1,631 | 1,614 | 1,620 | -13 | -0.8% | 25,400 |
| 2015/05/20 | 1,629 | 1,633 | 1,625 | 1,633 | +13 | +0.8% | 20,600 |
| 2015/05/19 | 1,606 | 1,632 | 1,606 | 1,620 | ±0 | ±0% | 24,200 |
| 2015/05/18 | 1,622 | 1,624 | 1,606 | 1,620 | +6 | +0.4% | 16,200 |
| 2015/05/15 | 1,597 | 1,616 | 1,587 | 1,614 | +29 | +1.8% | 32,900 |
| 2015/05/14 | 1,590 | 1,597 | 1,585 | 1,585 | -15 | -0.9% | 39,200 |
| 2015/05/13 | 1,597 | 1,602 | 1,590 | 1,600 | +5 | +0.3% | 36,900 |
| 2015/05/12 | 1,586 | 1,598 | 1,584 | 1,595 | +8 | +0.5% | 33,200 |
| 2015/05/11 | 1,589 | 1,602 | 1,585 | 1,587 | +4 | +0.3% | 52,900 |
| 2015/05/08 | 1,587 | 1,597 | 1,579 | 1,583 | -3 | -0.2% | 43,200 |
| 2015/05/07 | 1,586 | 1,611 | 1,585 | 1,586 | -12 | -0.8% | 53,500 |
| 2015/05/01 | 1,595 | 1,615 | 1,591 | 1,598 | -3 | -0.2% | 50,900 |
| 2015/04/30 | 1,603 | 1,612 | 1,586 | 1,601 | -21 | -1.3% | 57,100 |
| 2015/04/28 | 1,634 | 1,648 | 1,615 | 1,622 | +13 | +0.8% | 51,100 |
| 2015/04/27 | 1,600 | 1,637 | 1,592 | 1,609 | +18 | +1.1% | 48,900 |
| 2015/04/24 | 1,602 | 1,615 | 1,585 | 1,591 | -9 | -0.6% | 43,900 |
| 2015/04/23 | 1,610 | 1,622 | 1,597 | 1,600 | -17 | -1.1% | 26,300 |
| 2015/04/22 | 1,600 | 1,625 | 1,600 | 1,617 | +18 | +1.1% | 20,100 |
| 2015/04/21 | 1,596 | 1,607 | 1,595 | 1,599 | -1 | -0.1% | 28,200 |
| 2015/04/20 | 1,609 | 1,620 | 1,600 | 1,600 | -32 | -2% | 38,800 |
| 2015/04/17 | 1,615 | 1,645 | 1,615 | 1,632 | -8 | -0.5% | 14,400 |
| 2015/04/16 | 1,640 | 1,643 | 1,611 | 1,640 | -11 | -0.7% | 29,500 |
| 2015/04/15 | 1,677 | 1,685 | 1,640 | 1,651 | -41 | -2.4% | 33,600 |
| 2015/04/14 | 1,659 | 1,695 | 1,650 | 1,692 | +34 | +2.1% | 45,900 |
| 2015/04/13 | 1,649 | 1,667 | 1,640 | 1,658 | +29 | +1.8% | 70,100 |
| 2015/04/10 | 1,640 | 1,643 | 1,616 | 1,629 | -12 | -0.7% | 54,400 |
| 2015/04/09 | 1,646 | 1,649 | 1,631 | 1,641 | +4 | +0.2% | 36,100 |
| 2015/04/08 | 1,640 | 1,650 | 1,633 | 1,637 | +7 | +0.4% | 50,900 |
| 2015/04/07 | 1,649 | 1,658 | 1,624 | 1,630 | -9 | -0.5% | 27,200 |
| 2015/04/06 | 1,654 | 1,654 | 1,632 | 1,639 | -14 | -0.8% | 11,600 |
| 2015/04/03 | 1,661 | 1,662 | 1,634 | 1,653 | +9 | +0.5% | 15,500 |
| 2015/04/02 | 1,600 | 1,664 | 1,576 | 1,644 | +51 | +3.2% | 56,000 |
| 2015/04/01 | 1,600 | 1,605 | 1,577 | 1,593 | -9 | -0.6% | 33,100 |
| 2015/03/31 | 1,623 | 1,634 | 1,594 | 1,602 | +11 | +0.7% | 29,700 |
| 2015/03/30 | 1,605 | 1,616 | 1,586 | 1,591 | -14 | -0.9% | 34,600 |
| 2015/03/27 | 1,660 | 1,660 | 1,594 | 1,605 | -60 | -3.6% | 32,000 |
| 2015/03/26 | 1,682 | 1,685 | 1,651 | 1,665 | -22 | -1.3% | 38,000 |
| 2015/03/25 | 1,688 | 1,705 | 1,667 | 1,687 | +3 | +0.2% | 28,800 |
2451～
2500
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
