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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,308 | 1,328 | 1,302 | 1,314 | +13 | +1% | 28,000 |
| 2013/08/21 | 1,317 | 1,317 | 1,287 | 1,301 | -16 | -1.2% | 13,000 |
| 2013/08/20 | 1,316 | 1,337 | 1,306 | 1,317 | -1 | -0.1% | 21,000 |
| 2013/08/19 | 1,281 | 1,318 | 1,261 | 1,318 | +44 | +3.5% | 15,000 |
| 2013/08/16 | 1,314 | 1,314 | 1,274 | 1,274 | -42 | -3.2% | 14,000 |
| 2013/08/15 | 1,347 | 1,347 | 1,313 | 1,316 | -25 | -1.9% | 10,000 |
| 2013/08/14 | 1,348 | 1,348 | 1,331 | 1,341 | ±0 | ±0% | 22,000 |
| 2013/08/13 | 1,331 | 1,341 | 1,330 | 1,341 | +15 | +1.1% | 33,000 |
| 2013/08/12 | 1,312 | 1,326 | 1,312 | 1,326 | -16 | -1.2% | 3,000 |
| 2013/08/09 | 1,339 | 1,346 | 1,323 | 1,342 | +24 | +1.8% | 32,000 |
| 2013/08/08 | 1,342 | 1,342 | 1,312 | 1,318 | -20 | -1.5% | 13,000 |
| 2013/08/07 | 1,333 | 1,344 | 1,333 | 1,338 | -5 | -0.4% | 28,000 |
| 2013/08/06 | 1,338 | 1,343 | 1,323 | 1,343 | +5 | +0.4% | 16,000 |
| 2013/08/05 | 1,303 | 1,341 | 1,303 | 1,338 | +5 | +0.4% | 7,000 |
| 2013/08/02 | 1,300 | 1,333 | 1,300 | 1,333 | +45 | +3.5% | 24,000 |
| 2013/08/01 | 1,270 | 1,291 | 1,270 | 1,288 | -8 | -0.6% | 15,000 |
| 2013/07/31 | 1,295 | 1,324 | 1,282 | 1,296 | -24 | -1.8% | 29,000 |
| 2013/07/30 | 1,300 | 1,329 | 1,300 | 1,320 | +22 | +1.7% | 69,000 |
| 2013/07/29 | 1,326 | 1,330 | 1,297 | 1,298 | +2 | +0.2% | 40,000 |
| 2013/07/26 | 1,342 | 1,342 | 1,296 | 1,296 | -24 | -1.8% | 37,000 |
| 2013/07/25 | 1,339 | 1,339 | 1,318 | 1,320 | -20 | -1.5% | 14,000 |
| 2013/07/24 | 1,356 | 1,364 | 1,340 | 1,340 | +7 | +0.5% | 51,000 |
| 2013/07/23 | 1,331 | 1,369 | 1,314 | 1,333 | +3 | +0.2% | 118,000 |
| 2013/07/22 | 1,328 | 1,344 | 1,322 | 1,330 | +7 | +0.5% | 146,000 |
| 2013/07/19 | 1,381 | 1,381 | 1,323 | 1,323 | -46 | -3.4% | 47,000 |
| 2013/07/18 | 1,370 | 1,374 | 1,352 | 1,369 | -1 | -0.1% | 33,000 |
| 2013/07/17 | 1,371 | 1,371 | 1,360 | 1,370 | -10 | -0.7% | 50,000 |
| 2013/07/16 | 1,372 | 1,398 | 1,372 | 1,380 | +19 | +1.4% | 28,000 |
| 2013/07/12 | 1,370 | 1,370 | 1,354 | 1,361 | -9 | -0.7% | 36,000 |
| 2013/07/11 | 1,379 | 1,390 | 1,340 | 1,370 | -8 | -0.6% | 12,000 |
| 2013/07/10 | 1,368 | 1,378 | 1,359 | 1,378 | +32 | +2.4% | 27,000 |
| 2013/07/09 | 1,337 | 1,358 | 1,331 | 1,346 | +28 | +2.1% | 33,000 |
| 2013/07/08 | 1,299 | 1,340 | 1,299 | 1,318 | +18 | +1.4% | 24,000 |
| 2013/07/05 | 1,300 | 1,300 | 1,273 | 1,300 | +15 | +1.2% | 27,000 |
| 2013/07/04 | 1,278 | 1,293 | 1,256 | 1,285 | +31 | +2.5% | 23,000 |
| 2013/07/03 | 1,258 | 1,279 | 1,252 | 1,254 | -3 | -0.2% | 36,000 |
| 2013/07/02 | 1,259 | 1,275 | 1,250 | 1,257 | +14 | +1.1% | 24,000 |
| 2013/07/01 | 1,220 | 1,255 | 1,209 | 1,243 | +23 | +1.9% | 22,000 |
| 2013/06/28 | 1,206 | 1,220 | 1,195 | 1,220 | +36 | +3% | 44,000 |
| 2013/06/27 | 1,174 | 1,200 | 1,161 | 1,184 | +7 | +0.6% | 37,000 |
| 2013/06/26 | 1,162 | 1,195 | 1,162 | 1,177 | -12 | -1% | 11,000 |
| 2013/06/25 | 1,175 | 1,196 | 1,174 | 1,189 | +20 | +1.7% | 38,000 |
| 2013/06/24 | 1,180 | 1,180 | 1,167 | 1,169 | +19 | +1.7% | 16,000 |
| 2013/06/21 | 1,186 | 1,186 | 1,138 | 1,150 | -8 | -0.7% | 25,000 |
| 2013/06/20 | 1,167 | 1,168 | 1,157 | 1,158 | -39 | -3.3% | 38,000 |
| 2013/06/19 | 1,218 | 1,218 | 1,195 | 1,197 | -20 | -1.6% | 33,000 |
| 2013/06/18 | 1,215 | 1,227 | 1,205 | 1,217 | +21 | +1.8% | 27,000 |
| 2013/06/17 | 1,180 | 1,209 | 1,180 | 1,196 | +16 | +1.4% | 27,000 |
| 2013/06/14 | 1,190 | 1,196 | 1,180 | 1,180 | +25 | +2.2% | 94,000 |
| 2013/06/13 | 1,176 | 1,176 | 1,138 | 1,155 | -21 | -1.8% | 36,000 |
2751～
2800
件表示中 / 3586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 | 211,500円 | +21.8% | -11.8% | 3.31% | 18.11倍 | 0.69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 | 482,000円 | +2.8% | -2.4% | 4.15% | 9.06倍 | 0.67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 |
| 天 馬 | 302,000円 | +7.6% | -29.7% | 2.72% | 17.33倍 | 0.72倍 |
|
樹脂成形中堅。ＯＡ、家電・自動車部品の受託製造が過半。「Ｆｉｔｓ」ブランドの収納用品で有名 |
| ＪＳＰ | 209,200円 | +8.1% | -8.9% | 3.82% | 10.34倍 | 0.53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 |
| 日精化 | 251,800円 | +9.2% | +13.4% | 2.94% | 15.96倍 | 1.18倍 |
|
脂肪酸誘導体で高シェア、化粧品・医薬品原料が成長。家庭用製品も。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
