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 |
|---|---|---|---|---|---|---|---|
| 2024/07/10 | 2,380 | 2,439 | 2,380 | 2,438 | +58 | +2.4% | 191,300 |
| 2024/07/09 | 2,300 | 2,391 | 2,300 | 2,380 | +91 | +4% | 113,200 |
| 2024/07/08 | 2,303 | 2,303 | 2,269 | 2,289 | +2 | +0.1% | 56,600 |
| 2024/07/05 | 2,313 | 2,313 | 2,283 | 2,287 | -23 | -1% | 34,300 |
| 2024/07/04 | 2,290 | 2,327 | 2,282 | 2,310 | +31 | +1.4% | 88,100 |
| 2024/07/03 | 2,265 | 2,290 | 2,259 | 2,279 | +29 | +1.3% | 116,200 |
| 2024/07/02 | 2,241 | 2,252 | 2,232 | 2,250 | -1 | ±0% | 162,600 |
| 2024/07/01 | 2,275 | 2,278 | 2,233 | 2,251 | -24 | -1.1% | 165,300 |
| 2024/06/28 | 2,282 | 2,293 | 2,264 | 2,275 | -12 | -0.5% | 75,400 |
| 2024/06/27 | 2,279 | 2,300 | 2,279 | 2,287 | +11 | +0.5% | 79,900 |
| 2024/06/26 | 2,319 | 2,339 | 2,273 | 2,276 | -54 | -2.3% | 120,800 |
| 2024/06/25 | 2,309 | 2,336 | 2,309 | 2,330 | +22 | +1% | 37,700 |
| 2024/06/24 | 2,310 | 2,325 | 2,306 | 2,308 | +7 | +0.3% | 43,300 |
| 2024/06/21 | 2,357 | 2,376 | 2,290 | 2,301 | -53 | -2.3% | 197,300 |
| 2024/06/20 | 2,291 | 2,357 | 2,290 | 2,354 | +63 | +2.7% | 99,600 |
| 2024/06/19 | 2,280 | 2,306 | 2,264 | 2,291 | +7 | +0.3% | 101,500 |
| 2024/06/18 | 2,340 | 2,349 | 2,281 | 2,284 | -36 | -1.6% | 102,600 |
| 2024/06/17 | 2,391 | 2,391 | 2,291 | 2,320 | -88 | -3.7% | 155,900 |
| 2024/06/14 | 2,460 | 2,460 | 2,396 | 2,408 | -52 | -2.1% | 147,700 |
| 2024/06/13 | 2,446 | 2,469 | 2,446 | 2,460 | +29 | +1.2% | 127,600 |
| 2024/06/12 | 2,419 | 2,448 | 2,416 | 2,431 | -12 | -0.5% | 55,700 |
| 2024/06/11 | 2,451 | 2,479 | 2,431 | 2,443 | -7 | -0.3% | 83,100 |
| 2024/06/10 | 2,407 | 2,457 | 2,407 | 2,450 | +43 | +1.8% | 130,800 |
| 2024/06/07 | 2,470 | 2,470 | 2,370 | 2,407 | -57 | -2.3% | 157,000 |
| 2024/06/06 | 2,435 | 2,464 | 2,435 | 2,464 | +46 | +1.9% | 98,000 |
| 2024/06/05 | 2,390 | 2,423 | 2,388 | 2,418 | +11 | +0.5% | 92,400 |
| 2024/06/04 | 2,424 | 2,424 | 2,386 | 2,407 | -20 | -0.8% | 122,000 |
| 2024/06/03 | 2,411 | 2,450 | 2,411 | 2,427 | +16 | +0.7% | 167,800 |
| 2024/05/31 | 2,380 | 2,420 | 2,379 | 2,411 | +32 | +1.3% | 159,500 |
| 2024/05/30 | 2,356 | 2,385 | 2,338 | 2,379 | +5 | +0.2% | 129,600 |
| 2024/05/29 | 2,329 | 2,380 | 2,328 | 2,374 | +61 | +2.6% | 116,100 |
| 2024/05/28 | 2,283 | 2,327 | 2,269 | 2,313 | +30 | +1.3% | 103,500 |
| 2024/05/27 | 2,315 | 2,315 | 2,279 | 2,283 | -22 | -1% | 91,200 |
| 2024/05/24 | 2,281 | 2,324 | 2,250 | 2,305 | -22 | -0.9% | 92,100 |
| 2024/05/23 | 2,312 | 2,345 | 2,306 | 2,327 | -29 | -1.2% | 85,600 |
| 2024/05/22 | 2,455 | 2,455 | 2,346 | 2,356 | +17 | +0.7% | 311,700 |
| 2024/05/21 | 2,330 | 2,356 | 2,330 | 2,339 | +13 | +0.6% | 67,100 |
| 2024/05/20 | 2,355 | 2,369 | 2,311 | 2,326 | -38 | -1.6% | 65,600 |
| 2024/05/17 | 2,373 | 2,382 | 2,333 | 2,364 | -59 | -2.4% | 86,100 |
| 2024/05/16 | 2,546 | 2,546 | 2,423 | 2,423 | -124 | -4.9% | 75,100 |
| 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 |
251～
300
件表示中 / 3745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 | 206,700円 | +6.4% | +23.0% | 3.48% | 14.82倍 | 0.67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 | 86,100円 | +7.5% | +1.6% | 2.90% | 14.04倍 | 0.87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 |
| マンダム | 142,700円 | +10.7% | +91.7% | 2.80% | 22.92倍 | 0.92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 |
| 日精化 | 256,800円 | -4.1% | -0.2% | 3.66% | 14.17倍 | 1.18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 |
| 大有機 | 285,700円 | +4.0% | +9.4% | 2.42% | 16.60倍 | 1.31倍 |
|
アクリル酸エステルに強く多品種少量生産が得意な独立系化学企業。感光材など電子材料も |
市場注目の銘柄
チャート関連のコラム
