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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 2,165 | 2,192 | 2,130 | 2,184 | +18 | +0.8% | 80,100 |
| 2025/07/31 | 2,140 | 2,173 | 2,140 | 2,166 | +31 | +1.5% | 62,800 |
| 2025/07/30 | 2,140 | 2,140 | 2,124 | 2,135 | -14 | -0.7% | 71,100 |
| 2025/07/29 | 2,150 | 2,150 | 2,128 | 2,149 | +5 | +0.2% | 42,600 |
| 2025/07/28 | 2,126 | 2,153 | 2,125 | 2,144 | +28 | +1.3% | 49,900 |
| 2025/07/25 | 2,123 | 2,126 | 2,097 | 2,116 | -6 | -0.3% | 38,500 |
| 2025/07/24 | 2,101 | 2,131 | 2,101 | 2,122 | +22 | +1% | 42,500 |
| 2025/07/23 | 2,086 | 2,107 | 2,071 | 2,100 | +33 | +1.6% | 83,200 |
| 2025/07/22 | 2,065 | 2,081 | 2,055 | 2,067 | ±0 | ±0% | 43,000 |
| 2025/07/18 | 2,083 | 2,086 | 2,057 | 2,067 | -15 | -0.7% | 49,300 |
| 2025/07/17 | 2,063 | 2,090 | 2,063 | 2,082 | +17 | +0.8% | 97,500 |
| 2025/07/16 | 2,050 | 2,079 | 2,039 | 2,065 | +43 | +2.1% | 92,900 |
| 2025/07/15 | 2,008 | 2,033 | 2,006 | 2,022 | +22 | +1.1% | 71,000 |
| 2025/07/14 | 2,000 | 2,010 | 1,990 | 2,000 | +11 | +0.6% | 37,700 |
| 2025/07/11 | 1,988 | 2,011 | 1,985 | 1,989 | -5 | -0.3% | 43,000 |
| 2025/07/10 | 2,001 | 2,001 | 1,987 | 1,994 | -7 | -0.3% | 70,800 |
| 2025/07/09 | 2,002 | 2,011 | 1,985 | 2,001 | -7 | -0.3% | 64,200 |
| 2025/07/08 | 2,000 | 2,013 | 1,991 | 2,008 | +28 | +1.4% | 62,200 |
| 2025/07/07 | 1,995 | 1,999 | 1,973 | 1,980 | -20 | -1% | 46,900 |
| 2025/07/04 | 2,015 | 2,017 | 1,998 | 2,000 | +19 | +1% | 37,900 |
| 2025/07/03 | 1,978 | 1,997 | 1,978 | 1,981 | +18 | +0.9% | 69,400 |
| 2025/07/02 | 1,929 | 1,966 | 1,928 | 1,963 | +29 | +1.5% | 64,800 |
| 2025/07/01 | 1,965 | 1,976 | 1,930 | 1,934 | -37 | -1.9% | 58,200 |
| 2025/06/30 | 1,987 | 2,003 | 1,971 | 1,971 | +11 | +0.6% | 92,000 |
| 2025/06/27 | 1,967 | 1,980 | 1,959 | 1,960 | +2 | +0.1% | 54,800 |
| 2025/06/26 | 1,944 | 1,960 | 1,940 | 1,958 | +27 | +1.4% | 65,400 |
| 2025/06/25 | 1,934 | 1,946 | 1,919 | 1,931 | +5 | +0.3% | 64,300 |
| 2025/06/24 | 1,970 | 1,970 | 1,915 | 1,926 | -34 | -1.7% | 58,800 |
| 2025/06/23 | 1,906 | 1,966 | 1,901 | 1,960 | +47 | +2.5% | 91,000 |
| 2025/06/20 | 1,912 | 1,924 | 1,900 | 1,913 | +1 | +0.1% | 144,700 |
| 2025/06/19 | 1,921 | 1,932 | 1,903 | 1,912 | -9 | -0.5% | 58,000 |
| 2025/06/18 | 1,906 | 1,925 | 1,906 | 1,921 | +15 | +0.8% | 46,000 |
| 2025/06/17 | 1,907 | 1,925 | 1,898 | 1,906 | -1 | -0.1% | 53,900 |
| 2025/06/16 | 1,928 | 1,934 | 1,893 | 1,907 | +7 | +0.4% | 82,300 |
| 2025/06/13 | 1,904 | 1,907 | 1,888 | 1,900 | +5 | +0.3% | 72,500 |
| 2025/06/12 | 1,916 | 1,923 | 1,884 | 1,895 | -26 | -1.4% | 45,300 |
| 2025/06/11 | 1,912 | 1,926 | 1,906 | 1,921 | +20 | +1.1% | 37,700 |
| 2025/06/10 | 1,910 | 1,937 | 1,901 | 1,901 | -12 | -0.6% | 49,500 |
| 2025/06/09 | 1,945 | 1,967 | 1,903 | 1,913 | -27 | -1.4% | 50,400 |
| 2025/06/06 | 1,899 | 1,950 | 1,899 | 1,940 | +48 | +2.5% | 64,000 |
| 2025/06/05 | 1,895 | 1,905 | 1,866 | 1,892 | -16 | -0.8% | 64,100 |
| 2025/06/04 | 1,895 | 1,925 | 1,886 | 1,908 | +24 | +1.3% | 62,500 |
| 2025/06/03 | 1,907 | 1,918 | 1,880 | 1,884 | -23 | -1.2% | 52,500 |
| 2025/06/02 | 1,907 | 1,928 | 1,900 | 1,907 | -20 | -1% | 74,800 |
| 2025/05/30 | 1,890 | 1,944 | 1,885 | 1,927 | +26 | +1.4% | 60,700 |
| 2025/05/29 | 1,876 | 1,904 | 1,876 | 1,901 | +34 | +1.8% | 85,200 |
| 2025/05/28 | 1,872 | 1,886 | 1,860 | 1,867 | +5 | +0.3% | 54,200 |
| 2025/05/27 | 1,864 | 1,886 | 1,859 | 1,862 | +3 | +0.2% | 37,500 |
| 2025/05/26 | 1,851 | 1,868 | 1,848 | 1,859 | +30 | +1.6% | 34,600 |
| 2025/05/23 | 1,819 | 1,840 | 1,814 | 1,829 | +29 | +1.6% | 41,100 |
1～
50
件表示中 / 3754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 | 218,400円 | +6.4% | +23.0% | 3.30% | 15.66倍 | 0.70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 |
| 日精化 | 278,000円 | -4.1% | -0.2% | 3.38% | 15.35倍 | 1.27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 |
| Ａｉロボティク | 600,000円 | +97.1% | +97.2% | 0.00% | 21.04倍 | 21.18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 |
| 大有機 | 291,600円 | +4.0% | +9.4% | 2.37% | 16.94倍 | 1.34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 |
| バルカー | 346,500円 | +3.1% | +16.7% | 4.33% | 12.72倍 | 1.21倍 |
|
配管つなぎ目の気体・液体漏れ防ぐシール材大手。プラント、半導体製造装置、産業機械が主用途 |
市場注目の銘柄
チャート関連のコラム
