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 |
|---|---|---|---|---|---|---|---|
| 2014/05/26 | 1,387 | 1,430 | 1,381 | 1,418 | +39 | +2.8% | 27,300 |
| 2014/05/23 | 1,366 | 1,384 | 1,361 | 1,379 | +28 | +2.1% | 19,500 |
| 2014/05/22 | 1,330 | 1,354 | 1,325 | 1,351 | +34 | +2.6% | 25,100 |
| 2014/05/21 | 1,320 | 1,320 | 1,305 | 1,317 | -10 | -0.8% | 9,900 |
| 2014/05/20 | 1,328 | 1,336 | 1,319 | 1,327 | +18 | +1.4% | 24,600 |
| 2014/05/19 | 1,320 | 1,321 | 1,303 | 1,309 | -12 | -0.9% | 19,700 |
| 2014/05/16 | 1,330 | 1,335 | 1,302 | 1,321 | -17 | -1.3% | 41,700 |
| 2014/05/15 | 1,351 | 1,351 | 1,325 | 1,338 | -13 | -1% | 13,900 |
| 2014/05/14 | 1,356 | 1,356 | 1,345 | 1,351 | -3 | -0.2% | 14,500 |
| 2014/05/13 | 1,350 | 1,359 | 1,350 | 1,354 | +25 | +1.9% | 20,700 |
| 2014/05/12 | 1,337 | 1,351 | 1,323 | 1,329 | -15 | -1.1% | 19,400 |
| 2014/05/09 | 1,330 | 1,353 | 1,330 | 1,344 | +10 | +0.7% | 19,800 |
| 2014/05/08 | 1,330 | 1,352 | 1,322 | 1,334 | +4 | +0.3% | 18,600 |
| 2014/05/07 | 1,360 | 1,369 | 1,316 | 1,330 | -52 | -3.8% | 44,400 |
| 2014/05/02 | 1,374 | 1,387 | 1,374 | 1,382 | -11 | -0.8% | 6,300 |
| 2014/05/01 | 1,364 | 1,399 | 1,358 | 1,393 | +32 | +2.4% | 33,200 |
| 2014/04/30 | 1,367 | 1,367 | 1,350 | 1,361 | ±0 | ±0% | 21,000 |
| 2014/04/28 | 1,395 | 1,395 | 1,345 | 1,361 | -9 | -0.7% | 24,600 |
| 2014/04/25 | 1,370 | 1,387 | 1,355 | 1,370 | +1 | +0.1% | 31,600 |
| 2014/04/24 | 1,358 | 1,370 | 1,351 | 1,369 | +11 | +0.8% | 11,400 |
| 2014/04/23 | 1,368 | 1,369 | 1,352 | 1,358 | +10 | +0.7% | 13,200 |
| 2014/04/22 | 1,369 | 1,369 | 1,347 | 1,348 | -11 | -0.8% | 10,300 |
| 2014/04/21 | 1,376 | 1,389 | 1,351 | 1,359 | -17 | -1.2% | 8,100 |
| 2014/04/18 | 1,385 | 1,385 | 1,363 | 1,376 | -8 | -0.6% | 7,300 |
| 2014/04/17 | 1,388 | 1,394 | 1,377 | 1,384 | -4 | -0.3% | 18,000 |
| 2014/04/16 | 1,365 | 1,390 | 1,365 | 1,388 | +25 | +1.8% | 20,300 |
| 2014/04/15 | 1,382 | 1,382 | 1,348 | 1,363 | +9 | +0.7% | 35,600 |
| 2014/04/14 | 1,345 | 1,378 | 1,345 | 1,354 | +12 | +0.9% | 29,300 |
| 2014/04/11 | 1,342 | 1,347 | 1,327 | 1,342 | -16 | -1.2% | 34,800 |
| 2014/04/10 | 1,364 | 1,378 | 1,355 | 1,358 | +6 | +0.4% | 45,000 |
| 2014/04/09 | 1,358 | 1,386 | 1,343 | 1,352 | -13 | -1% | 57,900 |
| 2014/04/08 | 1,367 | 1,389 | 1,359 | 1,365 | -18 | -1.3% | 25,400 |
| 2014/04/07 | 1,407 | 1,409 | 1,376 | 1,383 | -18 | -1.3% | 22,800 |
| 2014/04/04 | 1,416 | 1,431 | 1,398 | 1,401 | -35 | -2.4% | 37,000 |
| 2014/04/03 | 1,445 | 1,445 | 1,420 | 1,436 | ±0 | ±0% | 48,600 |
| 2014/04/02 | 1,418 | 1,452 | 1,397 | 1,436 | +29 | +2.1% | 76,700 |
| 2014/04/01 | 1,390 | 1,407 | 1,382 | 1,407 | +7 | +0.5% | 40,400 |
| 2014/03/31 | 1,364 | 1,400 | 1,349 | 1,400 | +70 | +5.3% | 66,400 |
| 2014/03/28 | 1,288 | 1,334 | 1,288 | 1,330 | +23 | +1.8% | 39,600 |
| 2014/03/27 | 1,306 | 1,323 | 1,280 | 1,307 | +2 | +0.2% | 34,500 |
| 2014/03/26 | 1,335 | 1,336 | 1,300 | 1,305 | -12 | -0.9% | 58,100 |
| 2014/03/25 | 1,317 | 1,338 | 1,313 | 1,317 | +1 | +0.1% | 55,500 |
| 2014/03/24 | 1,313 | 1,337 | 1,306 | 1,316 | +11 | +0.8% | 76,700 |
| 2014/03/20 | 1,389 | 1,389 | 1,305 | 1,305 | -60 | -4.4% | 58,800 |
| 2014/03/19 | 1,400 | 1,400 | 1,358 | 1,365 | -17 | -1.2% | 18,900 |
| 2014/03/18 | 1,363 | 1,396 | 1,359 | 1,382 | +52 | +3.9% | 21,300 |
| 2014/03/17 | 1,357 | 1,365 | 1,315 | 1,330 | -27 | -2% | 45,100 |
| 2014/03/14 | 1,357 | 1,385 | 1,357 | 1,357 | -46 | -3.3% | 119,800 |
| 2014/03/13 | 1,400 | 1,417 | 1,399 | 1,403 | +8 | +0.6% | 16,600 |
| 2014/03/12 | 1,423 | 1,423 | 1,394 | 1,395 | -28 | -2% | 18,600 |
2751～
2800
件表示中 / 3768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 | 220,700円 | +6.4% | +23.0% | 3.26% | 15.76倍 | 0.71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 |
| 日農薬 | 101,500円 | +9.0% | +3.0% | 2.46% | 15.89倍 | 1.03倍 |
|
ＡＤＥＫＡ子会社の農薬専業。ブラジル、インド開拓、害虫雑草診断アプリ事業化。医薬原料も |
| ＺＡＣＲＯＳ | 423,000円 | +4.2% | +4.2% | 3.17% | 10.29倍 | 0.84倍 |
|
樹脂包装材大手。医薬、食品向けから、電子材料などへ展開。偏光板用保護フィルムは世界首位 |
| マンダム | 145,100円 | +10.7% | +91.7% | 2.76% | 23.31倍 | 0.94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 |
| 大日精 | 382,500円 | +2.0% | +5.6% | 4.55% | 10.70倍 | 0.51倍 |
|
顔料で創業しインキ、樹脂などに展開。合成樹脂着色剤で首位。高付加価値の高分子が成長 |
市場注目の銘柄
チャート関連のコラム
