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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 834 | 834 | 815 | 831 | -3 | -0.4% | 69,000 |
| 2010/06/21 | 820 | 839 | 816 | 834 | +15 | +1.8% | 53,000 |
| 2010/06/18 | 821 | 822 | 816 | 819 | -2 | -0.2% | 21,000 |
| 2010/06/17 | 823 | 824 | 815 | 821 | -1 | -0.1% | 37,000 |
| 2010/06/16 | 824 | 827 | 818 | 822 | +3 | +0.4% | 24,000 |
| 2010/06/15 | 822 | 823 | 813 | 819 | +3 | +0.4% | 29,000 |
| 2010/06/14 | 820 | 820 | 815 | 816 | +11 | +1.4% | 59,000 |
| 2010/06/11 | 808 | 818 | 799 | 805 | -8 | -1% | 111,000 |
| 2010/06/10 | 805 | 816 | 800 | 813 | -2 | -0.2% | 43,000 |
| 2010/06/09 | 810 | 828 | 810 | 815 | -7 | -0.9% | 99,000 |
| 2010/06/08 | 816 | 824 | 816 | 822 | -1 | -0.1% | 12,000 |
| 2010/06/07 | 824 | 838 | 822 | 823 | -15 | -1.8% | 44,000 |
| 2010/06/04 | 843 | 850 | 838 | 838 | -5 | -0.6% | 39,000 |
| 2010/06/03 | 848 | 848 | 833 | 843 | +9 | +1.1% | 70,000 |
| 2010/06/02 | 815 | 838 | 815 | 834 | +19 | +2.3% | 56,000 |
| 2010/06/01 | 808 | 818 | 804 | 815 | +9 | +1.1% | 78,000 |
| 2010/05/31 | 798 | 808 | 796 | 806 | -1 | -0.1% | 128,000 |
| 2010/05/28 | 819 | 820 | 806 | 807 | +1 | +0.1% | 95,000 |
| 2010/05/27 | 814 | 814 | 791 | 806 | -8 | -1% | 128,000 |
| 2010/05/26 | 815 | 826 | 799 | 814 | -7 | -0.9% | 147,000 |
| 2010/05/25 | 846 | 851 | 818 | 821 | -33 | -3.9% | 131,000 |
| 2010/05/24 | 868 | 868 | 848 | 854 | -13 | -1.5% | 143,000 |
| 2010/05/21 | 871 | 872 | 860 | 867 | -19 | -2.1% | 156,000 |
| 2010/05/20 | 860 | 891 | 850 | 886 | +36 | +4.2% | 187,000 |
| 2010/05/19 | 849 | 864 | 829 | 850 | -11 | -1.3% | 129,000 |
| 2010/05/18 | 879 | 879 | 852 | 861 | -3 | -0.3% | 168,000 |
| 2010/05/17 | 878 | 885 | 857 | 864 | -29 | -3.2% | 191,000 |
| 2010/05/14 | 895 | 897 | 887 | 893 | -3 | -0.3% | 112,000 |
| 2010/05/13 | 880 | 897 | 876 | 896 | +17 | +1.9% | 126,000 |
| 2010/05/12 | 859 | 881 | 859 | 879 | +21 | +2.4% | 101,000 |
| 2010/05/11 | 870 | 878 | 855 | 858 | -10 | -1.2% | 139,000 |
| 2010/05/10 | 831 | 875 | 831 | 868 | +30 | +3.6% | 180,000 |
| 2010/05/07 | 860 | 864 | 831 | 838 | -27 | -3.1% | 164,000 |
| 2010/05/06 | 860 | 885 | 855 | 865 | -3 | -0.3% | 306,000 |
| 2010/04/30 | 870 | 878 | 862 | 868 | -14 | -1.6% | 268,000 |
| 2010/04/28 | 855 | 883 | 818 | 882 | +22 | +2.6% | 363,000 |
| 2010/04/27 | 860 | 884 | 852 | 860 | +1 | +0.1% | 144,000 |
| 2010/04/26 | 882 | 889 | 851 | 859 | -8 | -0.9% | 244,000 |
| 2010/04/23 | 850 | 883 | 850 | 867 | +32 | +3.8% | 340,000 |
| 2010/04/22 | 827 | 840 | 823 | 835 | -3 | -0.4% | 112,000 |
| 2010/04/21 | 816 | 842 | 816 | 838 | +26 | +3.2% | 97,000 |
| 2010/04/20 | 829 | 831 | 808 | 812 | -17 | -2.1% | 102,000 |
| 2010/04/19 | 830 | 838 | 829 | 829 | -9 | -1.1% | 95,000 |
| 2010/04/16 | 842 | 844 | 837 | 838 | -4 | -0.5% | 62,000 |
| 2010/04/15 | 834 | 844 | 832 | 842 | +12 | +1.4% | 72,000 |
| 2010/04/14 | 827 | 838 | 812 | 830 | +9 | +1.1% | 121,000 |
| 2010/04/13 | 838 | 838 | 816 | 821 | -19 | -2.3% | 131,000 |
| 2010/04/12 | 834 | 850 | 826 | 840 | +7 | +0.8% | 73,000 |
| 2010/04/09 | 825 | 843 | 821 | 833 | +8 | +1% | 114,000 |
| 2010/04/08 | 824 | 832 | 821 | 825 | ±0 | ±0% | 96,000 |
3651～
3700
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% | 9.71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% | 12.81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% | 17.31倍 | 17.42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
