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 |
|---|---|---|---|---|---|---|---|
| 2013/05/23 | 1,372 | 1,395 | 1,296 | 1,296 | -106 | -7.6% | 45,000 |
| 2013/05/22 | 1,371 | 1,408 | 1,371 | 1,402 | +31 | +2.3% | 24,000 |
| 2013/05/21 | 1,426 | 1,428 | 1,371 | 1,371 | -55 | -3.9% | 34,000 |
| 2013/05/20 | 1,385 | 1,435 | 1,385 | 1,426 | +23 | +1.6% | 52,000 |
| 2013/05/17 | 1,352 | 1,415 | 1,352 | 1,403 | +21 | +1.5% | 54,000 |
| 2013/05/16 | 1,400 | 1,407 | 1,381 | 1,382 | -25 | -1.8% | 25,000 |
| 2013/05/15 | 1,422 | 1,423 | 1,407 | 1,407 | -15 | -1.1% | 30,000 |
| 2013/05/14 | 1,431 | 1,436 | 1,414 | 1,422 | -8 | -0.6% | 36,000 |
| 2013/05/13 | 1,450 | 1,457 | 1,414 | 1,430 | -1 | -0.1% | 45,000 |
| 2013/05/10 | 1,446 | 1,447 | 1,427 | 1,431 | +15 | +1.1% | 34,000 |
| 2013/05/09 | 1,437 | 1,446 | 1,400 | 1,416 | -37 | -2.5% | 30,000 |
| 2013/05/08 | 1,444 | 1,473 | 1,442 | 1,453 | +11 | +0.8% | 67,000 |
| 2013/05/07 | 1,437 | 1,450 | 1,434 | 1,442 | +25 | +1.8% | 35,000 |
| 2013/05/02 | 1,436 | 1,436 | 1,406 | 1,417 | -19 | -1.3% | 21,000 |
| 2013/05/01 | 1,350 | 1,449 | 1,350 | 1,436 | +84 | +6.2% | 65,000 |
| 2013/04/30 | 1,395 | 1,395 | 1,350 | 1,352 | -43 | -3.1% | 57,000 |
| 2013/04/26 | 1,480 | 1,480 | 1,295 | 1,395 | -59 | -4.1% | 118,000 |
| 2013/04/25 | 1,428 | 1,454 | 1,422 | 1,454 | +56 | +4% | 41,000 |
| 2013/04/24 | 1,422 | 1,429 | 1,383 | 1,398 | +3 | +0.2% | 93,000 |
| 2013/04/23 | 1,420 | 1,422 | 1,370 | 1,395 | -16 | -1.1% | 41,000 |
| 2013/04/22 | 1,390 | 1,422 | 1,379 | 1,411 | +31 | +2.2% | 43,000 |
| 2013/04/19 | 1,373 | 1,391 | 1,353 | 1,380 | +36 | +2.7% | 55,000 |
| 2013/04/18 | 1,359 | 1,365 | 1,339 | 1,344 | -8 | -0.6% | 55,000 |
| 2013/04/17 | 1,362 | 1,376 | 1,346 | 1,352 | -10 | -0.7% | 39,000 |
| 2013/04/16 | 1,350 | 1,380 | 1,290 | 1,362 | +17 | +1.3% | 91,000 |
| 2013/04/15 | 1,346 | 1,350 | 1,333 | 1,345 | +25 | +1.9% | 47,000 |
| 2013/04/12 | 1,309 | 1,330 | 1,278 | 1,320 | +11 | +0.8% | 28,000 |
| 2013/04/11 | 1,329 | 1,330 | 1,297 | 1,309 | -9 | -0.7% | 48,000 |
| 2013/04/10 | 1,301 | 1,328 | 1,301 | 1,318 | +7 | +0.5% | 33,000 |
| 2013/04/09 | 1,300 | 1,319 | 1,298 | 1,311 | +13 | +1% | 123,000 |
| 2013/04/08 | 1,266 | 1,299 | 1,266 | 1,298 | +32 | +2.5% | 84,000 |
| 2013/04/05 | 1,222 | 1,270 | 1,222 | 1,266 | +74 | +6.2% | 67,000 |
| 2013/04/04 | 1,218 | 1,239 | 1,170 | 1,192 | -24 | -2% | 128,000 |
| 2013/04/03 | 1,155 | 1,220 | 1,155 | 1,216 | +61 | +5.3% | 42,000 |
| 2013/04/02 | 1,161 | 1,172 | 1,108 | 1,155 | -9 | -0.8% | 68,000 |
| 2013/04/01 | 1,208 | 1,220 | 1,154 | 1,164 | -44 | -3.6% | 63,000 |
| 2013/03/29 | 1,239 | 1,250 | 1,200 | 1,208 | -23 | -1.9% | 62,000 |
| 2013/03/28 | 1,210 | 1,236 | 1,196 | 1,231 | +45 | +3.8% | 99,000 |
| 2013/03/27 | 1,172 | 1,186 | 1,149 | 1,186 | +15 | +1.3% | 37,000 |
| 2013/03/26 | 1,154 | 1,198 | 1,130 | 1,171 | +11 | +0.9% | 95,000 |
| 2013/03/25 | 1,186 | 1,203 | 1,145 | 1,160 | -30 | -2.5% | 91,000 |
| 2013/03/22 | 1,212 | 1,221 | 1,187 | 1,190 | -33 | -2.7% | 79,000 |
| 2013/03/21 | 1,246 | 1,275 | 1,222 | 1,223 | -27 | -2.2% | 84,000 |
| 2013/03/19 | 1,247 | 1,294 | 1,218 | 1,250 | -27 | -2.1% | 77,000 |
| 2013/03/18 | 1,282 | 1,289 | 1,263 | 1,277 | -33 | -2.5% | 29,000 |
| 2013/03/15 | 1,260 | 1,310 | 1,246 | 1,310 | +54 | +4.3% | 102,000 |
| 2013/03/14 | 1,206 | 1,258 | 1,195 | 1,256 | +26 | +2.1% | 79,000 |
| 2013/03/13 | 1,218 | 1,235 | 1,212 | 1,230 | -18 | -1.4% | 53,000 |
| 2013/03/12 | 1,176 | 1,250 | 1,176 | 1,248 | +72 | +6.1% | 156,000 |
| 2013/03/11 | 1,203 | 1,213 | 1,170 | 1,176 | -47 | -3.8% | 58,000 |
2951～
3000
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
