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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,765 | 1,787 | 1,752 | 1,775 | +19 | +1.1% | 86,400 |
| 2022/11/17 | 1,731 | 1,765 | 1,730 | 1,756 | +35 | +2% | 69,400 |
| 2022/11/16 | 1,707 | 1,728 | 1,699 | 1,721 | +14 | +0.8% | 61,900 |
| 2022/11/15 | 1,709 | 1,714 | 1,702 | 1,707 | +13 | +0.8% | 58,500 |
| 2022/11/14 | 1,714 | 1,719 | 1,693 | 1,694 | -35 | -2% | 58,400 |
| 2022/11/11 | 1,740 | 1,740 | 1,716 | 1,729 | +17 | +1% | 57,000 |
| 2022/11/10 | 1,696 | 1,720 | 1,696 | 1,712 | +7 | +0.4% | 62,000 |
| 2022/11/09 | 1,684 | 1,705 | 1,683 | 1,705 | +26 | +1.5% | 45,200 |
| 2022/11/08 | 1,678 | 1,688 | 1,673 | 1,679 | +17 | +1% | 39,100 |
| 2022/11/07 | 1,673 | 1,679 | 1,662 | 1,662 | +1 | +0.1% | 37,700 |
| 2022/11/04 | 1,665 | 1,669 | 1,653 | 1,661 | -10 | -0.6% | 67,100 |
| 2022/11/02 | 1,680 | 1,692 | 1,666 | 1,671 | -9 | -0.5% | 41,900 |
| 2022/11/01 | 1,708 | 1,713 | 1,680 | 1,680 | -24 | -1.4% | 59,500 |
| 2022/10/31 | 1,670 | 1,706 | 1,670 | 1,704 | +40 | +2.4% | 67,200 |
| 2022/10/28 | 1,678 | 1,698 | 1,648 | 1,664 | -34 | -2% | 252,500 |
| 2022/10/27 | 1,682 | 1,707 | 1,670 | 1,698 | -6 | -0.4% | 82,900 |
| 2022/10/26 | 1,704 | 1,716 | 1,699 | 1,704 | +16 | +0.9% | 53,700 |
| 2022/10/25 | 1,687 | 1,694 | 1,684 | 1,688 | +14 | +0.8% | 49,900 |
| 2022/10/24 | 1,697 | 1,702 | 1,674 | 1,674 | -6 | -0.4% | 55,200 |
| 2022/10/21 | 1,686 | 1,702 | 1,680 | 1,680 | -7 | -0.4% | 50,600 |
| 2022/10/20 | 1,686 | 1,691 | 1,675 | 1,687 | -6 | -0.4% | 54,900 |
| 2022/10/19 | 1,693 | 1,700 | 1,687 | 1,693 | +10 | +0.6% | 42,300 |
| 2022/10/18 | 1,697 | 1,700 | 1,676 | 1,683 | +13 | +0.8% | 33,700 |
| 2022/10/17 | 1,680 | 1,688 | 1,668 | 1,670 | -21 | -1.2% | 47,600 |
| 2022/10/14 | 1,690 | 1,706 | 1,671 | 1,691 | +31 | +1.9% | 56,200 |
| 2022/10/13 | 1,666 | 1,666 | 1,655 | 1,660 | -17 | -1% | 49,200 |
| 2022/10/12 | 1,671 | 1,684 | 1,665 | 1,677 | +6 | +0.4% | 48,100 |
| 2022/10/11 | 1,682 | 1,685 | 1,668 | 1,671 | -37 | -2.2% | 80,700 |
| 2022/10/07 | 1,704 | 1,720 | 1,696 | 1,708 | -15 | -0.9% | 36,900 |
| 2022/10/06 | 1,720 | 1,737 | 1,720 | 1,723 | +15 | +0.9% | 52,000 |
| 2022/10/05 | 1,728 | 1,728 | 1,708 | 1,708 | -8 | -0.5% | 38,200 |
| 2022/10/04 | 1,691 | 1,721 | 1,659 | 1,716 | +53 | +3.2% | 67,400 |
| 2022/10/03 | 1,642 | 1,667 | 1,641 | 1,663 | +16 | +1% | 35,600 |
| 2022/09/30 | 1,659 | 1,668 | 1,638 | 1,647 | -19 | -1.1% | 46,100 |
| 2022/09/29 | 1,657 | 1,671 | 1,645 | 1,666 | +11 | +0.7% | 57,100 |
| 2022/09/28 | 1,646 | 1,663 | 1,635 | 1,655 | +9 | +0.5% | 66,700 |
| 2022/09/27 | 1,672 | 1,673 | 1,641 | 1,646 | -26 | -1.6% | 66,000 |
| 2022/09/26 | 1,670 | 1,674 | 1,659 | 1,672 | -8 | -0.5% | 87,200 |
| 2022/09/22 | 1,672 | 1,680 | 1,668 | 1,680 | -6 | -0.4% | 49,700 |
| 2022/09/21 | 1,696 | 1,697 | 1,681 | 1,686 | -24 | -1.4% | 46,400 |
| 2022/09/20 | 1,700 | 1,727 | 1,700 | 1,710 | +11 | +0.6% | 46,100 |
| 2022/09/16 | 1,696 | 1,704 | 1,690 | 1,699 | -5 | -0.3% | 43,100 |
| 2022/09/15 | 1,708 | 1,714 | 1,692 | 1,704 | -4 | -0.2% | 43,000 |
| 2022/09/14 | 1,741 | 1,741 | 1,708 | 1,708 | -61 | -3.4% | 46,500 |
| 2022/09/13 | 1,769 | 1,771 | 1,758 | 1,769 | ±0 | ±0% | 44,400 |
| 2022/09/12 | 1,773 | 1,776 | 1,755 | 1,769 | +13 | +0.7% | 52,700 |
| 2022/09/09 | 1,729 | 1,756 | 1,726 | 1,756 | +15 | +0.9% | 62,700 |
| 2022/09/08 | 1,719 | 1,747 | 1,713 | 1,741 | +43 | +2.5% | 90,100 |
| 2022/09/07 | 1,694 | 1,699 | 1,682 | 1,698 | +4 | +0.2% | 53,400 |
| 2022/09/06 | 1,698 | 1,707 | 1,681 | 1,694 | -13 | -0.8% | 60,700 |
601～
650
件表示中 / 3692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 | 186,500円 | +21.8% | -11.8% | 3.75% | 15.82倍 | 0.60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 | 475,000円 | +4.2% | +17.1% | 4.21% | 7.32倍 | 0.66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 | 189,100円 | +2.6% | -1.5% | 4.23% | 9.91倍 | 0.49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 |
| バルカー | 300,000円 | +1.2% | -12.2% | 5.00% | 10.56倍 | 1.06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 |
| 日精化 | 220,600円 | -4.1% | -0.2% | 4.26% | 12.41倍 | 1.03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
