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 |
|---|---|---|---|---|---|---|---|
| 2015/03/24 | 1,660 | 1,690 | 1,659 | 1,684 | -16 | -0.9% | 34,600 |
| 2015/03/23 | 1,692 | 1,700 | 1,683 | 1,700 | +20 | +1.2% | 13,000 |
| 2015/03/20 | 1,677 | 1,703 | 1,669 | 1,680 | +11 | +0.7% | 42,900 |
| 2015/03/19 | 1,690 | 1,691 | 1,660 | 1,669 | -19 | -1.1% | 29,200 |
| 2015/03/18 | 1,698 | 1,698 | 1,681 | 1,688 | -8 | -0.5% | 19,800 |
| 2015/03/17 | 1,699 | 1,704 | 1,683 | 1,696 | +14 | +0.8% | 15,400 |
| 2015/03/16 | 1,709 | 1,709 | 1,679 | 1,682 | -27 | -1.6% | 17,000 |
| 2015/03/13 | 1,768 | 1,768 | 1,705 | 1,709 | +61 | +3.7% | 107,100 |
| 2015/03/12 | 1,609 | 1,662 | 1,608 | 1,648 | +53 | +3.3% | 34,100 |
| 2015/03/11 | 1,603 | 1,609 | 1,588 | 1,595 | +3 | +0.2% | 21,000 |
| 2015/03/10 | 1,609 | 1,609 | 1,585 | 1,592 | -2 | -0.1% | 27,600 |
| 2015/03/09 | 1,599 | 1,601 | 1,587 | 1,594 | -17 | -1.1% | 26,800 |
| 2015/03/06 | 1,600 | 1,616 | 1,598 | 1,611 | +19 | +1.2% | 20,600 |
| 2015/03/05 | 1,603 | 1,609 | 1,592 | 1,592 | -15 | -0.9% | 25,100 |
| 2015/03/04 | 1,624 | 1,624 | 1,605 | 1,607 | -17 | -1% | 21,600 |
| 2015/03/03 | 1,629 | 1,642 | 1,624 | 1,624 | -4 | -0.2% | 9,800 |
| 2015/03/02 | 1,652 | 1,674 | 1,628 | 1,628 | +4 | +0.2% | 16,800 |
| 2015/02/27 | 1,655 | 1,659 | 1,614 | 1,624 | -29 | -1.8% | 28,600 |
| 2015/02/26 | 1,626 | 1,653 | 1,621 | 1,653 | +27 | +1.7% | 21,700 |
| 2015/02/25 | 1,651 | 1,657 | 1,622 | 1,626 | -25 | -1.5% | 20,400 |
| 2015/02/24 | 1,676 | 1,676 | 1,644 | 1,651 | -12 | -0.7% | 26,600 |
| 2015/02/23 | 1,669 | 1,680 | 1,638 | 1,663 | -2 | -0.1% | 30,400 |
| 2015/02/20 | 1,660 | 1,667 | 1,651 | 1,665 | +10 | +0.6% | 27,600 |
| 2015/02/19 | 1,647 | 1,663 | 1,631 | 1,655 | +21 | +1.3% | 33,600 |
| 2015/02/18 | 1,624 | 1,644 | 1,621 | 1,634 | +41 | +2.6% | 37,000 |
| 2015/02/17 | 1,604 | 1,620 | 1,589 | 1,593 | +5 | +0.3% | 25,600 |
| 2015/02/16 | 1,615 | 1,624 | 1,588 | 1,588 | -2 | -0.1% | 29,500 |
| 2015/02/13 | 1,615 | 1,615 | 1,579 | 1,590 | +11 | +0.7% | 32,100 |
| 2015/02/12 | 1,581 | 1,615 | 1,577 | 1,579 | +24 | +1.5% | 42,900 |
| 2015/02/10 | 1,550 | 1,555 | 1,538 | 1,555 | +4 | +0.3% | 38,100 |
| 2015/02/09 | 1,549 | 1,554 | 1,534 | 1,551 | +10 | +0.6% | 21,900 |
| 2015/02/06 | 1,550 | 1,560 | 1,508 | 1,541 | -15 | -1% | 22,000 |
| 2015/02/05 | 1,558 | 1,571 | 1,550 | 1,556 | -23 | -1.5% | 12,300 |
| 2015/02/04 | 1,533 | 1,582 | 1,519 | 1,579 | +69 | +4.6% | 30,800 |
| 2015/02/03 | 1,556 | 1,565 | 1,509 | 1,510 | -52 | -3.3% | 33,000 |
| 2015/02/02 | 1,554 | 1,585 | 1,554 | 1,562 | -14 | -0.9% | 17,000 |
| 2015/01/30 | 1,580 | 1,580 | 1,505 | 1,576 | +14 | +0.9% | 24,400 |
| 2015/01/29 | 1,573 | 1,580 | 1,555 | 1,562 | -11 | -0.7% | 15,400 |
| 2015/01/28 | 1,560 | 1,581 | 1,548 | 1,573 | +13 | +0.8% | 28,700 |
| 2015/01/27 | 1,562 | 1,562 | 1,545 | 1,560 | +38 | +2.5% | 19,500 |
| 2015/01/26 | 1,513 | 1,547 | 1,511 | 1,522 | -22 | -1.4% | 19,500 |
| 2015/01/23 | 1,540 | 1,544 | 1,531 | 1,544 | +19 | +1.2% | 16,100 |
| 2015/01/22 | 1,527 | 1,535 | 1,505 | 1,525 | -4 | -0.3% | 21,000 |
| 2015/01/21 | 1,555 | 1,555 | 1,527 | 1,529 | -25 | -1.6% | 35,100 |
| 2015/01/20 | 1,526 | 1,554 | 1,518 | 1,554 | +31 | +2% | 22,000 |
| 2015/01/19 | 1,536 | 1,536 | 1,517 | 1,523 | +8 | +0.5% | 10,500 |
| 2015/01/16 | 1,515 | 1,523 | 1,495 | 1,515 | -25 | -1.6% | 25,300 |
| 2015/01/15 | 1,521 | 1,548 | 1,521 | 1,540 | +38 | +2.5% | 27,400 |
| 2015/01/14 | 1,517 | 1,530 | 1,499 | 1,502 | -20 | -1.3% | 27,700 |
| 2015/01/13 | 1,522 | 1,524 | 1,498 | 1,522 | -25 | -1.6% | 43,000 |
2501～
2550
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
