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 |
|---|---|---|---|---|---|---|---|
| 2014/10/23 | 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 |
| 2014/08/27 | 1,446 | 1,449 | 1,430 | 1,446 | +11 | +0.8% | 10,100 |
| 2014/08/26 | 1,435 | 1,445 | 1,428 | 1,435 | ±0 | ±0% | 30,900 |
| 2014/08/25 | 1,431 | 1,440 | 1,425 | 1,435 | +20 | +1.4% | 8,000 |
| 2014/08/22 | 1,451 | 1,451 | 1,414 | 1,415 | -28 | -1.9% | 20,100 |
| 2014/08/21 | 1,435 | 1,450 | 1,433 | 1,443 | +13 | +0.9% | 26,000 |
| 2014/08/20 | 1,425 | 1,430 | 1,416 | 1,430 | +5 | +0.4% | 24,200 |
| 2014/08/19 | 1,414 | 1,425 | 1,409 | 1,425 | +16 | +1.1% | 15,400 |
| 2014/08/18 | 1,400 | 1,415 | 1,400 | 1,409 | +9 | +0.6% | 6,100 |
| 2014/08/15 | 1,415 | 1,415 | 1,391 | 1,400 | -14 | -1% | 38,500 |
| 2014/08/14 | 1,412 | 1,414 | 1,401 | 1,414 | +19 | +1.4% | 24,000 |
| 2014/08/13 | 1,413 | 1,413 | 1,392 | 1,395 | -12 | -0.9% | 25,900 |
| 2014/08/12 | 1,400 | 1,410 | 1,398 | 1,407 | +13 | +0.9% | 20,700 |
2601～
2650
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
