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 |
|---|---|---|---|---|---|---|---|
| 2013/03/08 | 1,221 | 1,227 | 1,191 | 1,223 | +62 | +5.3% | 130,000 |
| 2013/03/07 | 1,138 | 1,162 | 1,137 | 1,161 | +27 | +2.4% | 51,000 |
| 2013/03/06 | 1,126 | 1,134 | 1,115 | 1,134 | +19 | +1.7% | 45,000 |
| 2013/03/05 | 1,137 | 1,138 | 1,115 | 1,115 | -22 | -1.9% | 18,000 |
| 2013/03/04 | 1,145 | 1,155 | 1,108 | 1,137 | -13 | -1.1% | 42,000 |
| 2013/03/01 | 1,101 | 1,161 | 1,101 | 1,150 | +50 | +4.5% | 50,000 |
| 2013/02/28 | 1,087 | 1,115 | 1,086 | 1,100 | +16 | +1.5% | 86,000 |
| 2013/02/27 | 1,114 | 1,144 | 1,060 | 1,084 | -40 | -3.6% | 86,000 |
| 2013/02/26 | 1,110 | 1,135 | 1,110 | 1,124 | -16 | -1.4% | 51,000 |
| 2013/02/25 | 1,120 | 1,145 | 1,119 | 1,140 | +20 | +1.8% | 54,000 |
| 2013/02/22 | 1,110 | 1,130 | 1,093 | 1,120 | -11 | -1% | 75,000 |
| 2013/02/21 | 1,146 | 1,151 | 1,124 | 1,131 | -15 | -1.3% | 62,000 |
| 2013/02/20 | 1,135 | 1,158 | 1,123 | 1,146 | +11 | +1% | 39,000 |
| 2013/02/19 | 1,120 | 1,148 | 1,111 | 1,135 | +15 | +1.3% | 58,000 |
| 2013/02/18 | 1,086 | 1,126 | 1,086 | 1,120 | +35 | +3.2% | 73,000 |
| 2013/02/15 | 1,121 | 1,121 | 1,079 | 1,085 | -28 | -2.5% | 68,000 |
| 2013/02/14 | 1,100 | 1,121 | 1,086 | 1,113 | +32 | +3% | 91,000 |
| 2013/02/13 | 1,062 | 1,100 | 1,062 | 1,081 | +20 | +1.9% | 79,000 |
| 2013/02/12 | 1,066 | 1,066 | 1,038 | 1,061 | -1 | -0.1% | 46,000 |
| 2013/02/08 | 1,073 | 1,077 | 1,052 | 1,062 | -9 | -0.8% | 75,000 |
| 2013/02/07 | 1,074 | 1,078 | 1,071 | 1,071 | -14 | -1.3% | 19,000 |
| 2013/02/06 | 1,086 | 1,086 | 1,077 | 1,085 | +15 | +1.4% | 49,000 |
| 2013/02/05 | 1,051 | 1,088 | 1,050 | 1,070 | +8 | +0.8% | 130,000 |
| 2013/02/04 | 1,062 | 1,066 | 1,060 | 1,062 | -5 | -0.5% | 38,000 |
| 2013/02/01 | 1,052 | 1,077 | 1,052 | 1,067 | -15 | -1.4% | 38,000 |
| 2013/01/31 | 1,068 | 1,085 | 1,053 | 1,082 | ±0 | ±0% | 70,000 |
| 2013/01/30 | 1,068 | 1,092 | 1,068 | 1,082 | +15 | +1.4% | 37,000 |
| 2013/01/29 | 1,052 | 1,081 | 1,052 | 1,067 | -15 | -1.4% | 91,000 |
| 2013/01/28 | 1,091 | 1,092 | 1,051 | 1,082 | +21 | +2% | 137,000 |
| 2013/01/25 | 1,087 | 1,102 | 1,036 | 1,061 | -1 | -0.1% | 340,000 |
| 2013/01/24 | 1,057 | 1,082 | 1,051 | 1,062 | +5 | +0.5% | 117,000 |
| 2013/01/23 | 1,054 | 1,092 | 1,040 | 1,057 | -4 | -0.4% | 163,000 |
| 2013/01/22 | 1,036 | 1,065 | 1,019 | 1,061 | -5 | -0.5% | 77,000 |
| 2013/01/21 | 1,046 | 1,066 | 1,045 | 1,066 | +20 | +1.9% | 77,000 |
| 2013/01/18 | 996 | 1,050 | 985 | 1,046 | +53 | +5.3% | 176,000 |
| 2013/01/17 | 982 | 995 | 978 | 993 | +20 | +2.1% | 59,000 |
| 2013/01/16 | 987 | 987 | 955 | 973 | -18 | -1.8% | 66,000 |
| 2013/01/15 | 990 | 1,000 | 989 | 991 | +29 | +3% | 97,000 |
| 2013/01/11 | 952 | 964 | 952 | 962 | +10 | +1.1% | 39,000 |
| 2013/01/10 | 924 | 952 | 920 | 952 | +23 | +2.5% | 50,000 |
| 2013/01/09 | 931 | 935 | 925 | 929 | -8 | -0.9% | 118,000 |
| 2013/01/08 | 938 | 953 | 925 | 937 | +2 | +0.2% | 50,000 |
| 2013/01/07 | 936 | 951 | 931 | 935 | -1 | -0.1% | 31,000 |
| 2013/01/04 | 921 | 939 | 917 | 936 | +30 | +3.3% | 56,000 |
| 2012/12/28 | 905 | 910 | 904 | 906 | +6 | +0.7% | 52,000 |
| 2012/12/27 | 885 | 900 | 885 | 900 | +21 | +2.4% | 49,000 |
| 2012/12/26 | 872 | 880 | 866 | 879 | +9 | +1% | 42,000 |
| 2012/12/25 | 865 | 870 | 861 | 870 | +15 | +1.8% | 31,000 |
| 2012/12/21 | 846 | 856 | 845 | 855 | +10 | +1.2% | 44,000 |
| 2012/12/20 | 850 | 859 | 841 | 845 | -17 | -2% | 89,000 |
3001～
3050
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
