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 |
|---|---|---|---|---|---|---|---|
| 2014/03/11 | 1,422 | 1,429 | 1,411 | 1,423 | +17 | +1.2% | 25,500 |
| 2014/03/10 | 1,404 | 1,422 | 1,403 | 1,406 | -17 | -1.2% | 16,500 |
| 2014/03/07 | 1,422 | 1,425 | 1,351 | 1,423 | +4 | +0.3% | 24,000 |
| 2014/03/06 | 1,404 | 1,419 | 1,377 | 1,419 | +15 | +1.1% | 17,600 |
| 2014/03/05 | 1,407 | 1,407 | 1,399 | 1,404 | +15 | +1.1% | 13,900 |
| 2014/03/04 | 1,352 | 1,396 | 1,350 | 1,389 | +37 | +2.7% | 22,800 |
| 2014/03/03 | 1,383 | 1,389 | 1,342 | 1,352 | -48 | -3.4% | 34,600 |
| 2014/02/28 | 1,393 | 1,401 | 1,371 | 1,400 | +11 | +0.8% | 29,100 |
| 2014/02/27 | 1,400 | 1,401 | 1,385 | 1,389 | -18 | -1.3% | 11,600 |
| 2014/02/26 | 1,380 | 1,417 | 1,377 | 1,407 | +16 | +1.2% | 37,400 |
| 2014/02/25 | 1,436 | 1,436 | 1,376 | 1,391 | -31 | -2.2% | 87,600 |
| 2014/02/24 | 1,399 | 1,427 | 1,370 | 1,422 | +23 | +1.6% | 74,300 |
| 2014/02/21 | 1,380 | 1,408 | 1,371 | 1,399 | +26 | +1.9% | 26,800 |
| 2014/02/20 | 1,406 | 1,410 | 1,365 | 1,373 | -47 | -3.3% | 28,200 |
| 2014/02/19 | 1,421 | 1,433 | 1,370 | 1,420 | -10 | -0.7% | 21,900 |
| 2014/02/18 | 1,385 | 1,435 | 1,385 | 1,430 | +36 | +2.6% | 33,000 |
| 2014/02/17 | 1,355 | 1,395 | 1,340 | 1,394 | +28 | +2% | 28,200 |
| 2014/02/14 | 1,383 | 1,396 | 1,343 | 1,366 | -23 | -1.7% | 40,300 |
| 2014/02/13 | 1,414 | 1,414 | 1,380 | 1,389 | -25 | -1.8% | 20,400 |
| 2014/02/12 | 1,412 | 1,427 | 1,401 | 1,414 | +1 | +0.1% | 25,300 |
| 2014/02/10 | 1,440 | 1,449 | 1,407 | 1,413 | +8 | +0.6% | 31,300 |
| 2014/02/07 | 1,384 | 1,407 | 1,376 | 1,405 | +34 | +2.5% | 29,400 |
| 2014/02/06 | 1,359 | 1,386 | 1,347 | 1,371 | +9 | +0.7% | 34,000 |
| 2014/02/05 | 1,332 | 1,369 | 1,316 | 1,362 | +34 | +2.6% | 81,700 |
| 2014/02/04 | 1,358 | 1,376 | 1,305 | 1,328 | -90 | -6.3% | 84,000 |
| 2014/02/03 | 1,421 | 1,427 | 1,381 | 1,418 | -25 | -1.7% | 36,500 |
| 2014/01/31 | 1,424 | 1,448 | 1,412 | 1,443 | +22 | +1.5% | 52,900 |
| 2014/01/30 | 1,415 | 1,432 | 1,405 | 1,421 | -42 | -2.9% | 55,100 |
| 2014/01/29 | 1,395 | 1,466 | 1,395 | 1,463 | +74 | +5.3% | 44,300 |
| 2014/01/28 | 1,426 | 1,431 | 1,389 | 1,389 | -9 | -0.6% | 54,300 |
| 2014/01/27 | 1,400 | 1,437 | 1,393 | 1,398 | -26 | -1.8% | 68,200 |
| 2014/01/24 | 1,429 | 1,455 | 1,422 | 1,424 | -31 | -2.1% | 48,600 |
| 2014/01/23 | 1,480 | 1,482 | 1,455 | 1,455 | -12 | -0.8% | 36,100 |
| 2014/01/22 | 1,471 | 1,471 | 1,455 | 1,467 | -4 | -0.3% | 21,700 |
| 2014/01/21 | 1,455 | 1,481 | 1,446 | 1,471 | +18 | +1.2% | 39,300 |
| 2014/01/20 | 1,465 | 1,470 | 1,451 | 1,453 | -9 | -0.6% | 23,600 |
| 2014/01/17 | 1,422 | 1,467 | 1,422 | 1,462 | +32 | +2.2% | 26,200 |
| 2014/01/16 | 1,433 | 1,452 | 1,428 | 1,430 | +15 | +1.1% | 60,100 |
| 2014/01/15 | 1,422 | 1,440 | 1,405 | 1,415 | ±0 | ±0% | 105,400 |
| 2014/01/14 | 1,450 | 1,450 | 1,415 | 1,415 | -43 | -2.9% | 75,800 |
| 2014/01/10 | 1,468 | 1,471 | 1,441 | 1,458 | -28 | -1.9% | 69,300 |
| 2014/01/09 | 1,494 | 1,494 | 1,477 | 1,486 | -8 | -0.5% | 27,900 |
| 2014/01/08 | 1,470 | 1,495 | 1,470 | 1,494 | +30 | +2% | 27,300 |
| 2014/01/07 | 1,502 | 1,503 | 1,463 | 1,464 | -38 | -2.5% | 21,700 |
| 2014/01/06 | 1,511 | 1,520 | 1,491 | 1,502 | +7 | +0.5% | 35,800 |
| 2013/12/30 | 1,491 | 1,510 | 1,489 | 1,495 | +31 | +2.1% | 54,100 |
| 2013/12/27 | 1,464 | 1,466 | 1,440 | 1,464 | +8 | +0.5% | 36,400 |
| 2013/12/26 | 1,425 | 1,460 | 1,405 | 1,456 | +33 | +2.3% | 23,300 |
| 2013/12/25 | 1,419 | 1,428 | 1,399 | 1,423 | +1 | +0.1% | 53,000 |
| 2013/12/24 | 1,430 | 1,447 | 1,412 | 1,422 | -3 | -0.2% | 44,700 |
2801～
2850
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
