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 |
|---|---|---|---|---|---|---|---|
| 2013/08/19 | 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 |
| 2013/06/12 | 1,156 | 1,185 | 1,112 | 1,176 | +31 | +2.7% | 43,000 |
| 2013/06/11 | 1,213 | 1,221 | 1,140 | 1,145 | -76 | -6.2% | 86,000 |
| 2013/06/10 | 1,215 | 1,237 | 1,211 | 1,221 | +20 | +1.7% | 29,000 |
2851～
2900
件表示中 / 3683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 | 182,500円 | +21.8% | -11.8% | 3.84% | 15.48倍 | 0.59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 | 79,000円 | -2.9% | +16.3% | 2.78% | 30.91倍 | 0.81倍 |
|
農薬専業大手。自社品でブラジル、インド等開拓。医薬品原料も。病害虫雑草診断アプリ事業化 |
| ＪＳＰ | 189,400円 | +5.2% | -8.9% | 4.22% | 9.55倍 | 0.48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 |
| バルカー | 288,800円 | +1.2% | -12.2% | 5.19% | 10.16倍 | 1.02倍 |
|
配管つなぎ目の気体・液体漏れ防ぐシール材大手。プラント、半導体製造装置、産業機械が主用途 |
| リケンテクノス | 99,100円 | +3.4% | +4.8% | 3.73% | 7.27倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
