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 |
---|---|---|---|---|---|---|---|
2024/02/26 | 2,555 | 2,561 | 2,509 | 2,516 | -28 | -1.1% | 50,100 |
2024/02/22 | 2,527 | 2,544 | 2,525 | 2,544 | +29 | +1.2% | 41,700 |
2024/02/21 | 2,522 | 2,530 | 2,509 | 2,515 | -16 | -0.6% | 28,500 |
2024/02/20 | 2,538 | 2,559 | 2,522 | 2,531 | +13 | +0.5% | 68,700 |
2024/02/19 | 2,500 | 2,527 | 2,499 | 2,518 | +16 | +0.6% | 41,300 |
2024/02/16 | 2,499 | 2,517 | 2,480 | 2,502 | +29 | +1.2% | 56,800 |
2024/02/15 | 2,502 | 2,547 | 2,450 | 2,473 | ±0 | ±0% | 94,600 |
2024/02/14 | 2,560 | 2,563 | 2,471 | 2,473 | -86 | -3.4% | 91,400 |
2024/02/13 | 2,575 | 2,585 | 2,559 | 2,559 | +11 | +0.4% | 117,200 |
2024/02/09 | 2,575 | 2,588 | 2,540 | 2,548 | -27 | -1% | 116,000 |
2024/02/08 | 2,573 | 2,586 | 2,517 | 2,575 | -1 | ±0% | 106,100 |
2024/02/07 | 2,550 | 2,585 | 2,550 | 2,576 | +1 | ±0% | 74,100 |
2024/02/06 | 2,572 | 2,588 | 2,563 | 2,575 | +3 | +0.1% | 98,500 |
2024/02/05 | 2,574 | 2,588 | 2,550 | 2,572 | +4 | +0.2% | 97,000 |
2024/02/02 | 2,575 | 2,607 | 2,563 | 2,568 | +11 | +0.4% | 121,000 |
2024/02/01 | 2,553 | 2,579 | 2,542 | 2,557 | +4 | +0.2% | 140,800 |
2024/01/31 | 2,552 | 2,585 | 2,508 | 2,553 | -17 | -0.7% | 133,800 |
2024/01/30 | 2,551 | 2,656 | 2,550 | 2,570 | -5 | -0.2% | 244,700 |
2024/01/29 | 2,539 | 2,584 | 2,538 | 2,575 | +35 | +1.4% | 124,800 |
2024/01/26 | 2,525 | 2,557 | 2,515 | 2,540 | -8 | -0.3% | 80,100 |
2024/01/25 | 2,546 | 2,567 | 2,532 | 2,548 | -7 | -0.3% | 97,500 |
2024/01/24 | 2,566 | 2,577 | 2,536 | 2,555 | -20 | -0.8% | 95,700 |
2024/01/23 | 2,575 | 2,592 | 2,557 | 2,575 | +24 | +0.9% | 93,200 |
2024/01/22 | 2,543 | 2,560 | 2,534 | 2,551 | +22 | +0.9% | 83,800 |
2024/01/19 | 2,496 | 2,530 | 2,480 | 2,529 | +34 | +1.4% | 68,200 |
2024/01/18 | 2,469 | 2,500 | 2,463 | 2,495 | +26 | +1.1% | 63,600 |
2024/01/17 | 2,477 | 2,515 | 2,468 | 2,469 | -8 | -0.3% | 84,000 |
2024/01/16 | 2,505 | 2,515 | 2,469 | 2,477 | -30 | -1.2% | 64,900 |
2024/01/15 | 2,476 | 2,517 | 2,468 | 2,507 | +31 | +1.3% | 51,400 |
2024/01/12 | 2,493 | 2,510 | 2,470 | 2,476 | -19 | -0.8% | 42,100 |
2024/01/11 | 2,504 | 2,514 | 2,483 | 2,495 | +12 | +0.5% | 52,200 |
2024/01/10 | 2,466 | 2,492 | 2,448 | 2,483 | +1 | ±0% | 76,600 |
2024/01/09 | 2,517 | 2,517 | 2,477 | 2,482 | -41 | -1.6% | 52,200 |
2024/01/05 | 2,540 | 2,557 | 2,516 | 2,523 | +25 | +1% | 83,700 |
2024/01/04 | 2,480 | 2,505 | 2,457 | 2,498 | +12 | +0.5% | 53,900 |
2023/12/29 | 2,480 | 2,489 | 2,465 | 2,486 | +6 | +0.2% | 53,200 |
2023/12/28 | 2,476 | 2,493 | 2,475 | 2,480 | +5 | +0.2% | 39,900 |
2023/12/27 | 2,475 | 2,504 | 2,462 | 2,475 | ±0 | ±0% | 70,400 |
2023/12/26 | 2,475 | 2,485 | 2,463 | 2,475 | +10 | +0.4% | 69,300 |
2023/12/25 | 2,475 | 2,488 | 2,446 | 2,465 | +6 | +0.2% | 41,700 |
2023/12/22 | 2,431 | 2,466 | 2,428 | 2,459 | +19 | +0.8% | 52,500 |
2023/12/21 | 2,452 | 2,459 | 2,420 | 2,440 | -12 | -0.5% | 86,800 |
2023/12/20 | 2,423 | 2,465 | 2,423 | 2,452 | -7 | -0.3% | 61,600 |
2023/12/19 | 2,457 | 2,475 | 2,436 | 2,459 | +12 | +0.5% | 60,100 |
2023/12/18 | 2,425 | 2,449 | 2,415 | 2,447 | -28 | -1.1% | 51,100 |
2023/12/15 | 2,540 | 2,540 | 2,462 | 2,475 | -57 | -2.3% | 127,600 |
2023/12/14 | 2,539 | 2,566 | 2,526 | 2,532 | +1 | ±0% | 51,700 |
2023/12/13 | 2,555 | 2,560 | 2,512 | 2,531 | -11 | -0.4% | 45,400 |
2023/12/12 | 2,561 | 2,561 | 2,523 | 2,542 | -12 | -0.5% | 51,500 |
2023/12/11 | 2,571 | 2,587 | 2,519 | 2,554 | -25 | -1% | 53,900 |
51~
100
件表示中 / 3452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 | 257,700円 | -4.4% | -27.4% | 2.52% | 17.95倍 | 0.89倍 |
|
防護壁など道路資材でトップ。外構・景観製品などのデザイン力に強み。積水化学グループ |
伊勢化 | 1,808,000円 | +24.9% | +29.0% | 1.77% | 20.03倍 | 2.89倍 |
|
ヨウ素で国内首位、併産物に天然ガス。2次電池向けコバルト、ニッケルなど金属化合物併営 |
コニシ | 131,000円 | +4.5% | +1.8% | 2.52% | 11.54倍 | 1.07倍 |
|
「ボンド」で有名な接着剤最大手。住宅・建築分野に強く耐震補強技術を持つ。化成品商事も有力 |
サカタインクス | 158,000円 | +4.7% | -9.8% | 2.53% | 9.67倍 | 0.80倍 |
|
印刷インキ3位、新聞、包装用に強み。北米やアジアなど海外先行。非インキ事業を育成中 |
KHネオケム | 228,400円 | +5.1% | +22.4% | 3.94% | 10.07倍 | 1.33倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
市場注目の銘柄
チャート関連のコラム