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 |
|---|---|---|---|---|---|---|---|
| 2014/11/11 | 1,515 | 1,522 | 1,503 | 1,516 | +4 | +0.3% | 22,200 |
| 2014/11/10 | 1,508 | 1,537 | 1,502 | 1,512 | -1 | -0.1% | 31,100 |
| 2014/11/07 | 1,519 | 1,528 | 1,504 | 1,513 | +8 | +0.5% | 29,400 |
| 2014/11/06 | 1,541 | 1,541 | 1,502 | 1,505 | -30 | -2% | 36,900 |
| 2014/11/05 | 1,512 | 1,538 | 1,510 | 1,535 | +25 | +1.7% | 42,500 |
| 2014/11/04 | 1,550 | 1,555 | 1,458 | 1,510 | +3 | +0.2% | 115,700 |
| 2014/10/31 | 1,445 | 1,507 | 1,429 | 1,507 | +92 | +6.5% | 81,600 |
| 2014/10/30 | 1,430 | 1,447 | 1,404 | 1,415 | +11 | +0.8% | 139,300 |
| 2014/10/29 | 1,388 | 1,415 | 1,359 | 1,404 | +33 | +2.4% | 30,800 |
| 2014/10/28 | 1,407 | 1,407 | 1,324 | 1,371 | -27 | -1.9% | 46,300 |
| 2014/10/27 | 1,398 | 1,404 | 1,385 | 1,398 | +20 | +1.5% | 27,200 |
| 2014/10/24 | 1,408 | 1,414 | 1,374 | 1,378 | ±0 | ±0% | 17,500 |
| 2014/10/23 | 1,384 | 1,422 | 1,369 | 1,378 | -25 | -1.8% | 31,200 |
| 2014/10/22 | 1,385 | 1,416 | 1,365 | 1,403 | +42 | +3.1% | 29,600 |
| 2014/10/21 | 1,368 | 1,383 | 1,350 | 1,361 | -37 | -2.6% | 33,600 |
| 2014/10/20 | 1,362 | 1,399 | 1,353 | 1,398 | +88 | +6.7% | 23,500 |
| 2014/10/17 | 1,345 | 1,354 | 1,309 | 1,310 | -44 | -3.2% | 45,800 |
| 2014/10/16 | 1,368 | 1,381 | 1,354 | 1,354 | -39 | -2.8% | 31,700 |
| 2014/10/15 | 1,409 | 1,415 | 1,385 | 1,393 | +10 | +0.7% | 21,300 |
| 2014/10/14 | 1,403 | 1,403 | 1,379 | 1,383 | -50 | -3.5% | 42,500 |
| 2014/10/10 | 1,415 | 1,450 | 1,410 | 1,433 | -12 | -0.8% | 32,100 |
| 2014/10/09 | 1,477 | 1,477 | 1,442 | 1,445 | -18 | -1.2% | 23,800 |
| 2014/10/08 | 1,434 | 1,479 | 1,432 | 1,463 | -1 | -0.1% | 35,600 |
| 2014/10/07 | 1,500 | 1,509 | 1,463 | 1,464 | -25 | -1.7% | 51,200 |
| 2014/10/06 | 1,460 | 1,495 | 1,445 | 1,489 | +57 | +4% | 28,600 |
| 2014/10/03 | 1,460 | 1,486 | 1,426 | 1,432 | -35 | -2.4% | 31,500 |
| 2014/10/02 | 1,500 | 1,500 | 1,467 | 1,467 | -42 | -2.8% | 31,000 |
| 2014/10/01 | 1,515 | 1,520 | 1,483 | 1,509 | +30 | +2% | 26,700 |
| 2014/09/30 | 1,539 | 1,554 | 1,466 | 1,479 | -79 | -5.1% | 64,900 |
| 2014/09/29 | 1,560 | 1,566 | 1,552 | 1,558 | +16 | +1% | 15,300 |
| 2014/09/26 | 1,502 | 1,592 | 1,460 | 1,542 | -55 | -3.4% | 55,400 |
| 2014/09/25 | 1,560 | 1,597 | 1,554 | 1,597 | +48 | +3.1% | 37,200 |
| 2014/09/24 | 1,539 | 1,554 | 1,526 | 1,549 | +7 | +0.5% | 17,300 |
| 2014/09/22 | 1,540 | 1,555 | 1,534 | 1,542 | -8 | -0.5% | 16,300 |
| 2014/09/19 | 1,525 | 1,550 | 1,520 | 1,550 | +25 | +1.6% | 41,800 |
| 2014/09/18 | 1,495 | 1,539 | 1,495 | 1,525 | +26 | +1.7% | 53,100 |
| 2014/09/17 | 1,490 | 1,515 | 1,489 | 1,499 | +1 | +0.1% | 22,800 |
| 2014/09/16 | 1,501 | 1,501 | 1,493 | 1,498 | +5 | +0.3% | 9,500 |
| 2014/09/12 | 1,501 | 1,505 | 1,481 | 1,493 | -2 | -0.1% | 81,500 |
| 2014/09/11 | 1,485 | 1,498 | 1,475 | 1,495 | +10 | +0.7% | 23,200 |
| 2014/09/10 | 1,465 | 1,485 | 1,458 | 1,485 | +18 | +1.2% | 20,600 |
| 2014/09/09 | 1,467 | 1,473 | 1,458 | 1,467 | +14 | +1% | 8,500 |
| 2014/09/08 | 1,483 | 1,483 | 1,443 | 1,453 | -13 | -0.9% | 27,500 |
| 2014/09/05 | 1,486 | 1,486 | 1,453 | 1,466 | -2 | -0.1% | 14,000 |
| 2014/09/04 | 1,470 | 1,483 | 1,462 | 1,468 | -12 | -0.8% | 10,700 |
| 2014/09/03 | 1,470 | 1,485 | 1,463 | 1,480 | +10 | +0.7% | 19,300 |
| 2014/09/02 | 1,446 | 1,490 | 1,422 | 1,470 | +23 | +1.6% | 38,500 |
| 2014/09/01 | 1,416 | 1,449 | 1,416 | 1,447 | +20 | +1.4% | 6,800 |
| 2014/08/29 | 1,428 | 1,440 | 1,424 | 1,427 | -20 | -1.4% | 27,400 |
| 2014/08/28 | 1,447 | 1,447 | 1,425 | 1,447 | +1 | +0.1% | 15,400 |
2551～
2600
件表示中 / 3684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 | 181,100円 | +21.8% | -11.8% | 3.87% | 15.36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 | 472,000円 | +4.2% | +17.1% | 4.24% | 7.28倍 | 0.65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 | 188,500円 | +5.2% | -8.9% | 4.24% | 9.50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 |
| バルカー | 287,500円 | +1.2% | -12.2% | 5.22% | 10.12倍 | 1.01倍 |
|
配管つなぎ目の気体・液体漏れ防ぐシール材大手。プラント、半導体製造装置、産業機械が主用途 |
| 新日製薬 | 242,300円 | +4.9% | +10.2% | 2.15% | 16.52倍 | 2.36倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。健康食品、医薬品も手がける |
市場注目の銘柄
チャート関連のコラム
