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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2025/05/22 | 1,800 | 1,820 | 1,789 | 1,800 | -12 | -0.7% | 41,400 |
| 2025/05/21 | 1,828 | 1,847 | 1,800 | 1,812 | -9 | -0.5% | 54,300 |
| 2025/05/20 | 1,831 | 1,850 | 1,820 | 1,821 | -10 | -0.5% | 42,700 |
| 2025/05/19 | 1,847 | 1,851 | 1,825 | 1,831 | -16 | -0.9% | 36,000 |
| 2025/05/16 | 1,850 | 1,865 | 1,830 | 1,847 | -12 | -0.6% | 48,500 |
| 2025/05/15 | 1,840 | 1,883 | 1,836 | 1,859 | -5 | -0.3% | 43,600 |
| 2025/05/14 | 1,930 | 1,932 | 1,830 | 1,864 | -34 | -1.8% | 109,400 |
| 2025/05/13 | 1,910 | 1,915 | 1,872 | 1,898 | +7 | +0.4% | 52,300 |
| 2025/05/12 | 1,899 | 1,905 | 1,874 | 1,891 | -8 | -0.4% | 43,100 |
| 2025/05/09 | 1,866 | 1,900 | 1,863 | 1,899 | +29 | +1.6% | 60,500 |
| 2025/05/08 | 1,889 | 1,889 | 1,844 | 1,870 | -5 | -0.3% | 54,700 |
| 2025/05/07 | 1,865 | 1,887 | 1,847 | 1,875 | +10 | +0.5% | 61,800 |
| 2025/05/02 | 1,857 | 1,889 | 1,848 | 1,865 | +8 | +0.4% | 65,100 |
| 2025/05/01 | 1,850 | 1,870 | 1,850 | 1,857 | -12 | -0.6% | 38,200 |
| 2025/04/30 | 1,870 | 1,877 | 1,844 | 1,869 | +18 | +1% | 58,800 |
| 2025/04/28 | 1,846 | 1,867 | 1,837 | 1,851 | +14 | +0.8% | 52,200 |
| 2025/04/25 | 1,849 | 1,849 | 1,832 | 1,837 | +9 | +0.5% | 36,400 |
| 2025/04/24 | 1,860 | 1,860 | 1,823 | 1,828 | -2 | -0.1% | 31,700 |
| 2025/04/23 | 1,852 | 1,864 | 1,821 | 1,830 | -3 | -0.2% | 50,400 |
| 2025/04/22 | 1,822 | 1,848 | 1,822 | 1,833 | +22 | +1.2% | 28,900 |
| 2025/04/21 | 1,811 | 1,812 | 1,797 | 1,811 | -14 | -0.8% | 32,900 |
| 2025/04/18 | 1,754 | 1,832 | 1,754 | 1,825 | +73 | +4.2% | 63,900 |
| 2025/04/17 | 1,763 | 1,763 | 1,745 | 1,752 | -11 | -0.6% | 24,300 |
| 2025/04/16 | 1,756 | 1,763 | 1,739 | 1,763 | +7 | +0.4% | 40,700 |
| 2025/04/15 | 1,765 | 1,768 | 1,744 | 1,756 | +3 | +0.2% | 37,300 |
| 2025/04/14 | 1,755 | 1,765 | 1,741 | 1,753 | +12 | +0.7% | 49,800 |
| 2025/04/11 | 1,708 | 1,745 | 1,688 | 1,741 | -3 | -0.2% | 60,400 |
| 2025/04/10 | 1,817 | 1,817 | 1,739 | 1,744 | +60 | +3.6% | 50,500 |
| 2025/04/09 | 1,712 | 1,732 | 1,667 | 1,684 | -68 | -3.9% | 73,700 |
| 2025/04/08 | 1,716 | 1,778 | 1,716 | 1,752 | +97 | +5.9% | 48,600 |
| 2025/04/07 | 1,652 | 1,696 | 1,607 | 1,655 | -133 | -7.4% | 69,100 |
| 2025/04/04 | 1,834 | 1,850 | 1,754 | 1,788 | -83 | -4.4% | 76,100 |
| 2025/04/03 | 1,846 | 1,896 | 1,846 | 1,871 | -53 | -2.8% | 52,000 |
| 2025/04/02 | 1,940 | 1,961 | 1,908 | 1,924 | ±0 | ±0% | 44,600 |
1～
50
件表示中 / 3720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 | 189,800円 | +6.4% | +23.0% | 3.79% | 13.66倍 | 0.61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 |
| Ａｉロボティク | 549,000円 | +97.1% | +97.2% | 0.00% | 19.25倍 | 19.37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 |
| 住精化 | 436,500円 | -1.7% | -17.2% | 4.58% | 8.54倍 | 0.60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 | 111,000円 | +4.6% | -2.7% | 3.69% | 9.70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 | 233,500円 | -4.1% | -0.2% | 4.03% | 12.98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
