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 |
---|---|---|---|---|---|---|---|
2023/12/11 | 2,571 | 2,587 | 2,519 | 2,554 | -25 | -1% | 53,900 |
2023/12/08 | 2,578 | 2,629 | 2,566 | 2,579 | +1 | ±0% | 62,400 |
2023/12/07 | 2,564 | 2,613 | 2,556 | 2,578 | +12 | +0.5% | 65,500 |
2023/12/06 | 2,508 | 2,576 | 2,503 | 2,566 | +54 | +2.1% | 52,300 |
2023/12/05 | 2,546 | 2,546 | 2,503 | 2,512 | -41 | -1.6% | 55,800 |
2023/12/04 | 2,500 | 2,568 | 2,496 | 2,553 | +16 | +0.6% | 71,100 |
2023/12/01 | 2,532 | 2,548 | 2,524 | 2,537 | +31 | +1.2% | 31,600 |
2023/11/30 | 2,475 | 2,521 | 2,464 | 2,506 | +27 | +1.1% | 72,100 |
2023/11/29 | 2,541 | 2,541 | 2,473 | 2,479 | -70 | -2.7% | 39,000 |
2023/11/28 | 2,541 | 2,549 | 2,524 | 2,549 | +27 | +1.1% | 29,100 |
2023/11/27 | 2,504 | 2,543 | 2,504 | 2,522 | +18 | +0.7% | 23,000 |
2023/11/24 | 2,553 | 2,554 | 2,484 | 2,504 | -37 | -1.5% | 38,800 |
2023/11/22 | 2,506 | 2,549 | 2,489 | 2,541 | +66 | +2.7% | 47,700 |
2023/11/21 | 2,475 | 2,492 | 2,446 | 2,475 | ±0 | ±0% | 53,600 |
2023/11/20 | 2,500 | 2,520 | 2,471 | 2,475 | -17 | -0.7% | 37,200 |
2023/11/17 | 2,476 | 2,498 | 2,474 | 2,492 | +16 | +0.6% | 39,500 |
2023/11/16 | 2,476 | 2,498 | 2,457 | 2,476 | +11 | +0.4% | 41,300 |
2023/11/15 | 2,460 | 2,483 | 2,452 | 2,465 | -10 | -0.4% | 56,800 |
2023/11/14 | 2,515 | 2,515 | 2,471 | 2,475 | -12 | -0.5% | 36,300 |
2023/11/13 | 2,500 | 2,516 | 2,475 | 2,487 | +17 | +0.7% | 50,600 |
2023/11/10 | 2,475 | 2,481 | 2,432 | 2,470 | -5 | -0.2% | 57,500 |
2023/11/09 | 2,439 | 2,484 | 2,439 | 2,475 | +23 | +0.9% | 80,300 |
2023/11/08 | 2,440 | 2,454 | 2,418 | 2,452 | +12 | +0.5% | 83,000 |
2023/11/07 | 2,429 | 2,453 | 2,420 | 2,440 | +34 | +1.4% | 69,300 |
2023/11/06 | 2,437 | 2,437 | 2,363 | 2,406 | -16 | -0.7% | 90,900 |
2023/11/02 | 2,413 | 2,462 | 2,395 | 2,422 | +59 | +2.5% | 95,200 |
2023/11/01 | 2,297 | 2,373 | 2,283 | 2,363 | -84 | -3.4% | 162,700 |
2023/10/31 | 2,402 | 2,490 | 2,387 | 2,447 | +45 | +1.9% | 172,400 |
2023/10/30 | 2,437 | 2,443 | 2,397 | 2,402 | -45 | -1.8% | 215,700 |
2023/10/27 | 2,427 | 2,447 | 2,418 | 2,447 | +48 | +2% | 70,100 |
2023/10/26 | 2,410 | 2,431 | 2,382 | 2,399 | -2 | -0.1% | 56,900 |
2023/10/25 | 2,426 | 2,427 | 2,400 | 2,401 | -6 | -0.2% | 49,000 |
2023/10/24 | 2,430 | 2,430 | 2,365 | 2,407 | +15 | +0.6% | 104,100 |
2023/10/23 | 2,407 | 2,418 | 2,392 | 2,392 | -31 | -1.3% | 56,300 |
2023/10/20 | 2,429 | 2,440 | 2,411 | 2,423 | -7 | -0.3% | 41,300 |
2023/10/19 | 2,440 | 2,445 | 2,422 | 2,430 | +2 | +0.1% | 58,300 |
2023/10/18 | 2,432 | 2,433 | 2,408 | 2,428 | -2 | -0.1% | 40,700 |
2023/10/17 | 2,430 | 2,450 | 2,415 | 2,430 | +23 | +1% | 54,100 |
2023/10/16 | 2,410 | 2,410 | 2,377 | 2,407 | +1 | ±0% | 49,500 |
2023/10/13 | 2,423 | 2,432 | 2,404 | 2,406 | -25 | -1% | 35,600 |
2023/10/12 | 2,411 | 2,438 | 2,392 | 2,431 | +19 | +0.8% | 45,700 |
2023/10/11 | 2,485 | 2,485 | 2,412 | 2,412 | -69 | -2.8% | 70,100 |
2023/10/10 | 2,442 | 2,499 | 2,436 | 2,481 | +89 | +3.7% | 192,200 |
2023/10/06 | 2,372 | 2,412 | 2,372 | 2,392 | +6 | +0.3% | 52,800 |
2023/10/05 | 2,326 | 2,389 | 2,326 | 2,386 | +97 | +4.2% | 104,900 |
2023/10/04 | 2,318 | 2,334 | 2,289 | 2,289 | -61 | -2.6% | 118,500 |
2023/10/03 | 2,365 | 2,369 | 2,322 | 2,350 | -23 | -1% | 109,400 |
2023/10/02 | 2,409 | 2,431 | 2,372 | 2,373 | -12 | -0.5% | 83,100 |
2023/09/29 | 2,400 | 2,420 | 2,366 | 2,385 | -24 | -1% | 62,500 |
2023/09/28 | 2,426 | 2,426 | 2,386 | 2,409 | -21 | -0.9% | 77,300 |
101~
150
件表示中 / 3453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 | 256,100円 | -4.4% | -27.4% | 2.54% | 17.84倍 | 0.88倍 |
|
防護壁など道路資材でトップ。外構・景観製品などのデザイン力に強み。積水化学グループ |
サカタインクス | 158,700円 | +4.7% | -9.8% | 2.52% | 9.71倍 | 0.81倍 |
|
印刷インキ3位、新聞、包装用に強み。北米やアジアなど海外先行。非インキ事業を育成中 |
セ硝子 | 328,500円 | -2.7% | -23.2% | 5.18% | 8.14倍 | 0.71倍 |
|
ガラス国内3位。仏サンゴバンと提携。車向けは赤字の海外撤退し国内専念。化成品に利益依存 |
KHネオケム | 226,100円 | +5.1% | +22.4% | 3.98% | 9.97倍 | 1.31倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
松本油 | 1,749,000円 | -0.2% | -25.0% | - | - | - |
|
界面活性剤の総合メーカー。中国向けなど海外比重大きい。高分子・無機ハイテク製品を拡大 |
市場注目の銘柄
チャート関連のコラム