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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,662 | 1,672 | 1,650 | 1,655 | -7 | -0.4% | 44,400 |
| 2022/06/22 | 1,693 | 1,704 | 1,662 | 1,662 | -19 | -1.1% | 32,300 |
| 2022/06/21 | 1,678 | 1,688 | 1,674 | 1,681 | +21 | +1.3% | 40,100 |
| 2022/06/20 | 1,684 | 1,689 | 1,657 | 1,660 | -12 | -0.7% | 53,600 |
| 2022/06/17 | 1,667 | 1,680 | 1,660 | 1,672 | -18 | -1.1% | 50,100 |
| 2022/06/16 | 1,697 | 1,704 | 1,678 | 1,690 | +15 | +0.9% | 38,700 |
| 2022/06/15 | 1,678 | 1,689 | 1,672 | 1,675 | +5 | +0.3% | 53,200 |
| 2022/06/14 | 1,673 | 1,689 | 1,666 | 1,670 | -19 | -1.1% | 49,500 |
| 2022/06/13 | 1,672 | 1,692 | 1,672 | 1,689 | -10 | -0.6% | 46,600 |
| 2022/06/10 | 1,703 | 1,718 | 1,698 | 1,699 | -30 | -1.7% | 47,700 |
| 2022/06/09 | 1,735 | 1,743 | 1,726 | 1,729 | -14 | -0.8% | 23,900 |
| 2022/06/08 | 1,726 | 1,752 | 1,726 | 1,743 | +19 | +1.1% | 36,300 |
| 2022/06/07 | 1,717 | 1,738 | 1,712 | 1,724 | +18 | +1.1% | 36,400 |
| 2022/06/06 | 1,705 | 1,711 | 1,692 | 1,706 | -12 | -0.7% | 27,000 |
| 2022/06/03 | 1,721 | 1,729 | 1,713 | 1,718 | +9 | +0.5% | 29,100 |
| 2022/06/02 | 1,713 | 1,718 | 1,696 | 1,709 | -6 | -0.3% | 26,500 |
| 2022/06/01 | 1,681 | 1,723 | 1,675 | 1,715 | +35 | +2.1% | 45,600 |
| 2022/05/31 | 1,677 | 1,696 | 1,666 | 1,680 | +24 | +1.4% | 84,500 |
| 2022/05/30 | 1,676 | 1,688 | 1,651 | 1,656 | ±0 | ±0% | 115,600 |
| 2022/05/27 | 1,659 | 1,661 | 1,640 | 1,656 | +16 | +1% | 35,100 |
| 2022/05/26 | 1,645 | 1,661 | 1,640 | 1,640 | -5 | -0.3% | 44,200 |
| 2022/05/25 | 1,654 | 1,663 | 1,645 | 1,645 | -9 | -0.5% | 37,900 |
| 2022/05/24 | 1,673 | 1,677 | 1,652 | 1,654 | -35 | -2.1% | 31,900 |
| 2022/05/23 | 1,680 | 1,701 | 1,670 | 1,689 | +32 | +1.9% | 38,300 |
| 2022/05/20 | 1,657 | 1,667 | 1,645 | 1,657 | -4 | -0.2% | 50,600 |
| 2022/05/19 | 1,640 | 1,668 | 1,628 | 1,661 | -13 | -0.8% | 54,500 |
| 2022/05/18 | 1,682 | 1,691 | 1,667 | 1,674 | -14 | -0.8% | 42,500 |
| 2022/05/17 | 1,685 | 1,697 | 1,681 | 1,688 | -1 | -0.1% | 58,200 |
| 2022/05/16 | 1,761 | 1,761 | 1,684 | 1,689 | -59 | -3.4% | 67,900 |
| 2022/05/13 | 1,706 | 1,759 | 1,705 | 1,748 | +37 | +2.2% | 71,800 |
| 2022/05/12 | 1,721 | 1,729 | 1,707 | 1,711 | -24 | -1.4% | 30,800 |
| 2022/05/11 | 1,753 | 1,758 | 1,730 | 1,735 | -31 | -1.8% | 30,600 |
| 2022/05/10 | 1,754 | 1,769 | 1,743 | 1,766 | +4 | +0.2% | 23,700 |
| 2022/05/09 | 1,772 | 1,778 | 1,752 | 1,762 | -26 | -1.5% | 29,800 |
| 2022/05/06 | 1,780 | 1,797 | 1,773 | 1,788 | +15 | +0.8% | 53,800 |
| 2022/05/02 | 1,775 | 1,781 | 1,753 | 1,773 | -4 | -0.2% | 40,000 |
| 2022/04/28 | 1,713 | 1,850 | 1,713 | 1,777 | +65 | +3.8% | 90,600 |
| 2022/04/27 | 1,723 | 1,737 | 1,701 | 1,712 | -47 | -2.7% | 97,600 |
| 2022/04/26 | 1,772 | 1,772 | 1,752 | 1,759 | +9 | +0.5% | 33,500 |
| 2022/04/25 | 1,750 | 1,752 | 1,732 | 1,750 | -7 | -0.4% | 37,500 |
| 2022/04/22 | 1,751 | 1,766 | 1,743 | 1,757 | -17 | -1% | 18,100 |
| 2022/04/21 | 1,745 | 1,774 | 1,739 | 1,774 | +29 | +1.7% | 39,800 |
| 2022/04/20 | 1,738 | 1,755 | 1,728 | 1,745 | +32 | +1.9% | 37,900 |
| 2022/04/19 | 1,702 | 1,726 | 1,702 | 1,713 | +20 | +1.2% | 38,100 |
| 2022/04/18 | 1,700 | 1,702 | 1,678 | 1,693 | -20 | -1.2% | 27,100 |
| 2022/04/15 | 1,740 | 1,740 | 1,706 | 1,713 | -32 | -1.8% | 24,900 |
| 2022/04/14 | 1,725 | 1,745 | 1,725 | 1,745 | +15 | +0.9% | 19,700 |
| 2022/04/13 | 1,714 | 1,735 | 1,713 | 1,730 | +27 | +1.6% | 35,600 |
| 2022/04/12 | 1,711 | 1,720 | 1,700 | 1,703 | -16 | -0.9% | 51,300 |
| 2022/04/11 | 1,719 | 1,730 | 1,708 | 1,719 | -7 | -0.4% | 42,300 |
701～
750
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
