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 |
|---|---|---|---|---|---|---|---|
| 2014/08/11 | 1,381 | 1,396 | 1,375 | 1,394 | +32 | +2.3% | 21,800 |
| 2014/08/08 | 1,396 | 1,398 | 1,360 | 1,362 | -34 | -2.4% | 48,100 |
| 2014/08/07 | 1,379 | 1,399 | 1,362 | 1,396 | +14 | +1% | 31,400 |
| 2014/08/06 | 1,393 | 1,393 | 1,375 | 1,382 | -10 | -0.7% | 31,100 |
| 2014/08/05 | 1,401 | 1,413 | 1,392 | 1,392 | -3 | -0.2% | 27,400 |
| 2014/08/04 | 1,394 | 1,424 | 1,392 | 1,395 | +6 | +0.4% | 33,100 |
| 2014/08/01 | 1,407 | 1,407 | 1,389 | 1,389 | -23 | -1.6% | 33,300 |
| 2014/07/31 | 1,400 | 1,420 | 1,397 | 1,412 | +10 | +0.7% | 28,400 |
| 2014/07/30 | 1,397 | 1,409 | 1,393 | 1,402 | -1 | -0.1% | 31,200 |
| 2014/07/29 | 1,409 | 1,409 | 1,398 | 1,403 | -2 | -0.1% | 23,700 |
| 2014/07/28 | 1,430 | 1,430 | 1,397 | 1,405 | -19 | -1.3% | 42,400 |
| 2014/07/25 | 1,410 | 1,424 | 1,399 | 1,424 | +27 | +1.9% | 39,900 |
| 2014/07/24 | 1,395 | 1,400 | 1,390 | 1,397 | +3 | +0.2% | 15,200 |
| 2014/07/23 | 1,403 | 1,416 | 1,393 | 1,394 | -22 | -1.6% | 20,100 |
| 2014/07/22 | 1,415 | 1,418 | 1,387 | 1,416 | +11 | +0.8% | 26,100 |
| 2014/07/18 | 1,409 | 1,417 | 1,391 | 1,405 | -9 | -0.6% | 16,000 |
| 2014/07/17 | 1,413 | 1,423 | 1,409 | 1,414 | +7 | +0.5% | 21,800 |
| 2014/07/16 | 1,405 | 1,417 | 1,405 | 1,407 | ±0 | ±0% | 23,300 |
| 2014/07/15 | 1,402 | 1,413 | 1,391 | 1,407 | +12 | +0.9% | 12,400 |
| 2014/07/14 | 1,392 | 1,405 | 1,384 | 1,395 | -6 | -0.4% | 23,800 |
| 2014/07/11 | 1,403 | 1,403 | 1,388 | 1,401 | -9 | -0.6% | 20,800 |
| 2014/07/10 | 1,444 | 1,444 | 1,410 | 1,410 | -20 | -1.4% | 22,200 |
| 2014/07/09 | 1,426 | 1,434 | 1,418 | 1,430 | -8 | -0.6% | 18,800 |
| 2014/07/08 | 1,440 | 1,446 | 1,418 | 1,438 | -16 | -1.1% | 29,700 |
| 2014/07/07 | 1,452 | 1,463 | 1,452 | 1,454 | -2 | -0.1% | 16,000 |
| 2014/07/04 | 1,449 | 1,460 | 1,438 | 1,456 | +17 | +1.2% | 27,400 |
| 2014/07/03 | 1,444 | 1,447 | 1,432 | 1,439 | -5 | -0.3% | 19,900 |
| 2014/07/02 | 1,444 | 1,450 | 1,440 | 1,444 | ±0 | ±0% | 30,000 |
| 2014/07/01 | 1,418 | 1,452 | 1,418 | 1,444 | -4 | -0.3% | 42,200 |
| 2014/06/30 | 1,463 | 1,463 | 1,430 | 1,448 | +15 | +1% | 24,500 |
| 2014/06/27 | 1,448 | 1,448 | 1,422 | 1,433 | -14 | -1% | 24,200 |
| 2014/06/26 | 1,467 | 1,467 | 1,441 | 1,447 | -13 | -0.9% | 15,400 |
| 2014/06/25 | 1,475 | 1,475 | 1,458 | 1,460 | -11 | -0.7% | 18,200 |
| 2014/06/24 | 1,459 | 1,472 | 1,428 | 1,471 | +29 | +2% | 23,400 |
| 2014/06/23 | 1,457 | 1,457 | 1,434 | 1,442 | -14 | -1% | 16,600 |
| 2014/06/20 | 1,474 | 1,474 | 1,445 | 1,456 | -17 | -1.2% | 28,400 |
| 2014/06/19 | 1,458 | 1,474 | 1,449 | 1,473 | +13 | +0.9% | 54,500 |
| 2014/06/18 | 1,447 | 1,460 | 1,438 | 1,460 | +13 | +0.9% | 26,700 |
| 2014/06/17 | 1,440 | 1,450 | 1,378 | 1,447 | +3 | +0.2% | 51,800 |
| 2014/06/16 | 1,441 | 1,444 | 1,392 | 1,444 | +14 | +1% | 49,400 |
| 2014/06/13 | 1,435 | 1,435 | 1,365 | 1,430 | -5 | -0.3% | 69,700 |
| 2014/06/12 | 1,433 | 1,435 | 1,413 | 1,435 | -4 | -0.3% | 24,600 |
| 2014/06/11 | 1,427 | 1,445 | 1,423 | 1,439 | +12 | +0.8% | 27,500 |
| 2014/06/10 | 1,433 | 1,440 | 1,423 | 1,427 | -8 | -0.6% | 18,200 |
| 2014/06/09 | 1,435 | 1,445 | 1,425 | 1,435 | -13 | -0.9% | 20,600 |
| 2014/06/06 | 1,425 | 1,450 | 1,425 | 1,448 | +25 | +1.8% | 31,400 |
| 2014/06/05 | 1,420 | 1,433 | 1,399 | 1,423 | +4 | +0.3% | 17,000 |
| 2014/06/04 | 1,407 | 1,420 | 1,407 | 1,419 | +4 | +0.3% | 10,900 |
| 2014/06/03 | 1,421 | 1,428 | 1,410 | 1,415 | -6 | -0.4% | 19,600 |
| 2014/06/02 | 1,422 | 1,433 | 1,395 | 1,421 | +8 | +0.6% | 28,600 |
2651～
2700
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
