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 |
|---|---|---|---|---|---|---|---|
| 2013/08/02 | 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 |
| 2013/06/07 | 1,238 | 1,238 | 1,196 | 1,201 | -37 | -3% | 29,000 |
| 2013/06/06 | 1,238 | 1,248 | 1,210 | 1,238 | ±0 | ±0% | 38,000 |
| 2013/06/05 | 1,253 | 1,287 | 1,231 | 1,238 | +15 | +1.2% | 53,000 |
| 2013/06/04 | 1,240 | 1,240 | 1,201 | 1,223 | -32 | -2.5% | 40,000 |
| 2013/06/03 | 1,271 | 1,296 | 1,252 | 1,255 | -17 | -1.3% | 27,000 |
| 2013/05/31 | 1,250 | 1,288 | 1,240 | 1,272 | +17 | +1.4% | 60,000 |
| 2013/05/30 | 1,253 | 1,276 | 1,238 | 1,255 | -24 | -1.9% | 47,000 |
| 2013/05/29 | 1,269 | 1,290 | 1,262 | 1,279 | +19 | +1.5% | 33,000 |
| 2013/05/28 | 1,292 | 1,292 | 1,254 | 1,260 | -33 | -2.6% | 24,000 |
| 2013/05/27 | 1,252 | 1,307 | 1,222 | 1,293 | -12 | -0.9% | 40,000 |
| 2013/05/24 | 1,276 | 1,307 | 1,217 | 1,305 | +9 | +0.7% | 122,000 |
2901～
2950
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
