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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 2,550 | 2,589 | 2,527 | 2,547 | +3 | +0.1% | 149,200 |
| 2024/05/14 | 2,615 | 2,620 | 2,534 | 2,544 | -17 | -0.7% | 166,600 |
| 2024/05/13 | 2,580 | 2,593 | 2,538 | 2,561 | -16 | -0.6% | 64,400 |
| 2024/05/10 | 2,610 | 2,610 | 2,564 | 2,577 | -3 | -0.1% | 53,700 |
| 2024/05/09 | 2,594 | 2,616 | 2,561 | 2,580 | +5 | +0.2% | 36,700 |
| 2024/05/08 | 2,567 | 2,586 | 2,546 | 2,575 | +5 | +0.2% | 42,600 |
| 2024/05/07 | 2,568 | 2,592 | 2,540 | 2,570 | -3 | -0.1% | 42,000 |
| 2024/05/02 | 2,590 | 2,633 | 2,567 | 2,573 | -10 | -0.4% | 37,000 |
| 2024/05/01 | 2,561 | 2,583 | 2,558 | 2,583 | +3 | +0.1% | 34,000 |
| 2024/04/30 | 2,582 | 2,596 | 2,566 | 2,580 | -2 | -0.1% | 40,800 |
| 2024/04/26 | 2,551 | 2,595 | 2,550 | 2,582 | +7 | +0.3% | 77,300 |
| 2024/04/25 | 2,586 | 2,592 | 2,560 | 2,575 | -15 | -0.6% | 46,100 |
| 2024/04/24 | 2,600 | 2,609 | 2,588 | 2,590 | +12 | +0.5% | 39,600 |
| 2024/04/23 | 2,575 | 2,600 | 2,553 | 2,578 | -12 | -0.5% | 33,600 |
| 2024/04/22 | 2,593 | 2,605 | 2,581 | 2,590 | +47 | +1.8% | 38,500 |
| 2024/04/19 | 2,569 | 2,591 | 2,512 | 2,543 | -36 | -1.4% | 67,500 |
| 2024/04/18 | 2,560 | 2,588 | 2,543 | 2,579 | +13 | +0.5% | 35,100 |
| 2024/04/17 | 2,599 | 2,623 | 2,553 | 2,566 | -15 | -0.6% | 44,200 |
| 2024/04/16 | 2,682 | 2,696 | 2,573 | 2,581 | -119 | -4.4% | 74,800 |
| 2024/04/15 | 2,693 | 2,702 | 2,664 | 2,700 | +3 | +0.1% | 68,600 |
| 2024/04/12 | 2,689 | 2,716 | 2,669 | 2,697 | +25 | +0.9% | 54,100 |
| 2024/04/11 | 2,626 | 2,680 | 2,618 | 2,672 | +17 | +0.6% | 67,600 |
| 2024/04/10 | 2,600 | 2,656 | 2,596 | 2,655 | +63 | +2.4% | 70,400 |
| 2024/04/09 | 2,580 | 2,604 | 2,575 | 2,592 | +11 | +0.4% | 44,000 |
| 2024/04/08 | 2,575 | 2,592 | 2,571 | 2,581 | +6 | +0.2% | 37,500 |
| 2024/04/05 | 2,544 | 2,579 | 2,505 | 2,575 | -11 | -0.4% | 68,500 |
| 2024/04/04 | 2,543 | 2,594 | 2,530 | 2,586 | +75 | +3% | 86,300 |
| 2024/04/03 | 2,500 | 2,517 | 2,458 | 2,511 | +61 | +2.5% | 72,800 |
| 2024/04/02 | 2,396 | 2,476 | 2,396 | 2,450 | +60 | +2.5% | 128,200 |
| 2024/04/01 | 2,400 | 2,408 | 2,366 | 2,390 | +7 | +0.3% | 45,600 |
| 2024/03/29 | 2,353 | 2,394 | 2,343 | 2,383 | +38 | +1.6% | 69,700 |
| 2024/03/28 | 2,405 | 2,414 | 2,328 | 2,345 | -122 | -4.9% | 64,200 |
| 2024/03/27 | 2,462 | 2,477 | 2,456 | 2,467 | +35 | +1.4% | 95,900 |
| 2024/03/26 | 2,427 | 2,438 | 2,412 | 2,432 | +16 | +0.7% | 56,000 |
| 2024/03/25 | 2,440 | 2,474 | 2,412 | 2,416 | -15 | -0.6% | 68,200 |
| 2024/03/22 | 2,425 | 2,448 | 2,421 | 2,431 | +9 | +0.4% | 59,800 |
| 2024/03/21 | 2,428 | 2,437 | 2,418 | 2,422 | +9 | +0.4% | 50,000 |
| 2024/03/19 | 2,415 | 2,422 | 2,389 | 2,413 | -17 | -0.7% | 63,500 |
| 2024/03/18 | 2,434 | 2,442 | 2,419 | 2,430 | -6 | -0.2% | 45,400 |
| 2024/03/15 | 2,440 | 2,457 | 2,435 | 2,436 | -10 | -0.4% | 60,700 |
| 2024/03/14 | 2,439 | 2,454 | 2,424 | 2,446 | +8 | +0.3% | 46,500 |
| 2024/03/13 | 2,450 | 2,465 | 2,421 | 2,438 | -35 | -1.4% | 62,800 |
| 2024/03/12 | 2,525 | 2,525 | 2,436 | 2,473 | -52 | -2.1% | 49,600 |
| 2024/03/11 | 2,552 | 2,557 | 2,501 | 2,525 | -70 | -2.7% | 54,900 |
| 2024/03/08 | 2,543 | 2,597 | 2,543 | 2,595 | +35 | +1.4% | 75,100 |
| 2024/03/07 | 2,584 | 2,599 | 2,553 | 2,560 | +1 | ±0% | 49,200 |
| 2024/03/06 | 2,525 | 2,580 | 2,512 | 2,559 | +38 | +1.5% | 65,700 |
| 2024/03/05 | 2,540 | 2,550 | 2,507 | 2,521 | -24 | -0.9% | 60,500 |
| 2024/03/04 | 2,593 | 2,617 | 2,545 | 2,545 | -33 | -1.3% | 87,600 |
| 2024/03/01 | 2,576 | 2,586 | 2,561 | 2,578 | +18 | +0.7% | 50,100 |
251～
300
件表示中 / 3705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 | 182,900円 | +6.4% | +23.0% | 3.94% | 13.17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 |
| 住精化 | 442,000円 | -1.7% | -17.2% | 4.52% | 8.65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 |
| ＪＳＰ | 185,300円 | +2.6% | -1.5% | 4.32% | 9.72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 |
| 高圧ガス | 104,400円 | +3.1% | +6.9% | 3.83% | 12.80倍 | 0.73倍 |
|
首位の溶解アセチレン筆頭に酸素、アルゴンなど各種工業用ガスを供給。化成品は接着剤が主 |
| Ａｉロボティク | 493,500円 | +97.1% | +97.2% | 0.00% | 17.30倍 | 17.41倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
市場注目の銘柄
チャート関連のコラム
