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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 1,940 | 1,961 | 1,908 | 1,924 | ±0 | ±0% | 44,600 |
| 2025/04/01 | 1,916 | 1,952 | 1,904 | 1,924 | +10 | +0.5% | 72,900 |
| 2025/03/31 | 1,929 | 1,951 | 1,914 | 1,914 | -42 | -2.1% | 72,400 |
| 2025/03/28 | 1,962 | 1,971 | 1,946 | 1,956 | -52 | -2.6% | 66,400 |
| 2025/03/27 | 2,000 | 2,008 | 1,977 | 2,008 | +8 | +0.4% | 64,200 |
| 2025/03/26 | 2,022 | 2,022 | 1,991 | 2,000 | -2 | -0.1% | 74,400 |
| 2025/03/25 | 2,017 | 2,025 | 1,978 | 2,002 | +25 | +1.3% | 100,000 |
| 2025/03/24 | 2,000 | 2,010 | 1,974 | 1,977 | -5 | -0.3% | 53,000 |
| 2025/03/21 | 2,004 | 2,006 | 1,982 | 1,982 | -22 | -1.1% | 58,200 |
| 2025/03/19 | 1,964 | 2,011 | 1,962 | 2,004 | +40 | +2% | 72,700 |
| 2025/03/18 | 1,940 | 1,975 | 1,934 | 1,964 | +18 | +0.9% | 151,800 |
| 2025/03/17 | 1,944 | 1,967 | 1,938 | 1,946 | +2 | +0.1% | 53,100 |
| 2025/03/14 | 1,928 | 1,954 | 1,928 | 1,944 | +7 | +0.4% | 58,600 |
| 2025/03/13 | 1,930 | 1,946 | 1,923 | 1,937 | +7 | +0.4% | 58,300 |
| 2025/03/12 | 1,939 | 1,943 | 1,921 | 1,930 | -33 | -1.7% | 60,300 |
| 2025/03/11 | 1,962 | 1,986 | 1,951 | 1,963 | +6 | +0.3% | 83,900 |
| 2025/03/10 | 1,979 | 1,979 | 1,948 | 1,957 | -22 | -1.1% | 64,200 |
| 2025/03/07 | 1,972 | 1,997 | 1,956 | 1,979 | -4 | -0.2% | 108,700 |
| 2025/03/06 | 1,962 | 1,995 | 1,962 | 1,983 | +41 | +2.1% | 76,100 |
| 2025/03/05 | 1,925 | 1,969 | 1,919 | 1,942 | +18 | +0.9% | 142,000 |
| 2025/03/04 | 1,879 | 1,942 | 1,867 | 1,924 | +45 | +2.4% | 193,800 |
| 2025/03/03 | 1,876 | 1,911 | 1,870 | 1,879 | +18 | +1% | 114,000 |
| 2025/02/28 | 1,867 | 1,881 | 1,839 | 1,861 | -29 | -1.5% | 678,100 |
| 2025/02/27 | 1,870 | 1,897 | 1,870 | 1,890 | +35 | +1.9% | 105,200 |
| 2025/02/26 | 1,835 | 1,860 | 1,831 | 1,855 | +3 | +0.2% | 237,000 |
| 2025/02/25 | 1,836 | 1,863 | 1,833 | 1,852 | +8 | +0.4% | 120,500 |
| 2025/02/21 | 1,845 | 1,852 | 1,836 | 1,844 | -16 | -0.9% | 99,400 |
| 2025/02/20 | 1,851 | 1,879 | 1,843 | 1,860 | -16 | -0.9% | 93,000 |
| 2025/02/19 | 1,885 | 1,907 | 1,867 | 1,876 | -28 | -1.5% | 109,900 |
| 2025/02/18 | 1,908 | 1,916 | 1,887 | 1,904 | -17 | -0.9% | 117,400 |
| 2025/02/17 | 1,944 | 1,949 | 1,914 | 1,921 | -28 | -1.4% | 106,600 |
| 2025/02/14 | 1,946 | 1,966 | 1,928 | 1,949 | +16 | +0.8% | 153,000 |
| 2025/02/13 | 1,884 | 1,938 | 1,884 | 1,933 | +73 | +3.9% | 118,100 |
| 2025/02/12 | 1,899 | 1,899 | 1,849 | 1,860 | -40 | -2.1% | 246,600 |
| 2025/02/10 | 1,910 | 1,926 | 1,900 | 1,900 | -9 | -0.5% | 45,400 |
| 2025/02/07 | 1,914 | 1,932 | 1,898 | 1,909 | +4 | +0.2% | 92,500 |
| 2025/02/06 | 1,930 | 1,945 | 1,902 | 1,905 | -3 | -0.2% | 79,800 |
| 2025/02/05 | 1,913 | 1,926 | 1,897 | 1,908 | +11 | +0.6% | 90,100 |
| 2025/02/04 | 1,903 | 1,913 | 1,890 | 1,897 | +13 | +0.7% | 80,000 |
| 2025/02/03 | 1,955 | 1,956 | 1,883 | 1,884 | -83 | -4.2% | 179,900 |
| 2025/01/31 | 1,992 | 1,992 | 1,951 | 1,967 | -62 | -3.1% | 121,200 |
| 2025/01/30 | 2,029 | 2,035 | 2,012 | 2,029 | +2 | +0.1% | 50,400 |
| 2025/01/29 | 2,048 | 2,049 | 2,018 | 2,027 | -34 | -1.6% | 53,700 |
| 2025/01/28 | 2,033 | 2,066 | 2,033 | 2,061 | +28 | +1.4% | 32,600 |
| 2025/01/27 | 2,014 | 2,052 | 2,014 | 2,033 | +20 | +1% | 41,800 |
| 2025/01/24 | 2,033 | 2,044 | 2,008 | 2,013 | -11 | -0.5% | 57,400 |
| 2025/01/23 | 2,034 | 2,034 | 2,010 | 2,024 | -15 | -0.7% | 58,900 |
| 2025/01/22 | 2,053 | 2,059 | 2,025 | 2,039 | -17 | -0.8% | 54,100 |
| 2025/01/21 | 2,020 | 2,059 | 2,020 | 2,056 | +38 | +1.9% | 77,200 |
| 2025/01/20 | 2,000 | 2,027 | 2,000 | 2,018 | +1 | ±0% | 96,600 |
51～
100
件表示中 / 3721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 | 190,700円 | +6.4% | +23.0% | 3.78% | 13.72倍 | 0.62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 | 543,000円 | +97.1% | +97.2% | 0.00% | 19.04倍 | 19.16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 | 435,000円 | -1.7% | -17.2% | 4.60% | 8.51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 |
| 日精化 | 233,400円 | -4.1% | -0.2% | 4.03% | 12.98倍 | 1.08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 |
| リケンテクノス | 110,300円 | +4.6% | -2.7% | 3.72% | 9.64倍 | 0.86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 |
市場注目の銘柄
チャート関連のコラム
