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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 2,145 | 2,174 | 2,145 | 2,160 | +7 | +0.3% | 40,700 |
| 2024/12/17 | 2,122 | 2,169 | 2,122 | 2,153 | +24 | +1.1% | 55,500 |
| 2024/12/16 | 2,152 | 2,174 | 2,129 | 2,129 | -21 | -1% | 79,100 |
| 2024/12/13 | 2,140 | 2,180 | 2,140 | 2,150 | -5 | -0.2% | 82,600 |
| 2024/12/12 | 2,149 | 2,168 | 2,141 | 2,155 | +35 | +1.7% | 76,300 |
| 2024/12/11 | 2,115 | 2,131 | 2,111 | 2,120 | +5 | +0.2% | 26,100 |
| 2024/12/10 | 2,101 | 2,128 | 2,101 | 2,115 | +20 | +1% | 43,300 |
| 2024/12/09 | 2,078 | 2,107 | 2,062 | 2,095 | +17 | +0.8% | 65,000 |
| 2024/12/06 | 2,090 | 2,090 | 2,058 | 2,078 | -13 | -0.6% | 44,900 |
| 2024/12/05 | 2,084 | 2,097 | 2,077 | 2,091 | +12 | +0.6% | 37,000 |
| 2024/12/04 | 2,127 | 2,127 | 2,067 | 2,079 | -65 | -3% | 50,900 |
| 2024/12/03 | 2,108 | 2,158 | 2,108 | 2,144 | +36 | +1.7% | 42,100 |
| 2024/12/02 | 2,124 | 2,125 | 2,100 | 2,108 | -16 | -0.8% | 26,800 |
| 2024/11/29 | 2,092 | 2,145 | 2,092 | 2,124 | +9 | +0.4% | 27,300 |
| 2024/11/28 | 2,080 | 2,129 | 2,079 | 2,115 | +52 | +2.5% | 29,500 |
| 2024/11/27 | 2,146 | 2,153 | 2,053 | 2,063 | -79 | -3.7% | 31,200 |
| 2024/11/26 | 2,160 | 2,160 | 2,131 | 2,142 | -28 | -1.3% | 32,700 |
| 2024/11/25 | 2,127 | 2,170 | 2,113 | 2,170 | +55 | +2.6% | 61,100 |
| 2024/11/22 | 2,136 | 2,136 | 2,082 | 2,115 | +1 | ±0% | 56,400 |
| 2024/11/21 | 2,128 | 2,147 | 2,114 | 2,114 | -6 | -0.3% | 34,700 |
| 2024/11/20 | 2,172 | 2,172 | 2,114 | 2,120 | -46 | -2.1% | 20,300 |
| 2024/11/19 | 2,175 | 2,182 | 2,155 | 2,166 | +2 | +0.1% | 22,600 |
| 2024/11/18 | 2,158 | 2,202 | 2,150 | 2,164 | -18 | -0.8% | 50,600 |
| 2024/11/15 | 2,196 | 2,204 | 2,167 | 2,182 | +12 | +0.6% | 21,700 |
| 2024/11/14 | 2,176 | 2,206 | 2,160 | 2,170 | -6 | -0.3% | 29,600 |
| 2024/11/13 | 2,195 | 2,195 | 2,168 | 2,176 | -7 | -0.3% | 31,100 |
| 2024/11/12 | 2,198 | 2,227 | 2,183 | 2,183 | -4 | -0.2% | 24,400 |
| 2024/11/11 | 2,183 | 2,210 | 2,181 | 2,187 | -27 | -1.2% | 23,800 |
| 2024/11/08 | 2,289 | 2,289 | 2,214 | 2,214 | -57 | -2.5% | 29,300 |
| 2024/11/07 | 2,265 | 2,289 | 2,265 | 2,271 | -2 | -0.1% | 34,100 |
| 2024/11/06 | 2,264 | 2,318 | 2,264 | 2,273 | +8 | +0.4% | 25,200 |
| 2024/11/05 | 2,262 | 2,287 | 2,254 | 2,265 | -6 | -0.3% | 28,100 |
| 2024/11/01 | 2,242 | 2,299 | 2,242 | 2,271 | -6 | -0.3% | 46,600 |
| 2024/10/31 | 2,267 | 2,318 | 2,253 | 2,277 | +12 | +0.5% | 45,100 |
| 2024/10/30 | 2,287 | 2,319 | 2,243 | 2,265 | +25 | +1.1% | 329,200 |
| 2024/10/29 | 2,240 | 2,264 | 2,230 | 2,240 | -6 | -0.3% | 57,300 |
| 2024/10/28 | 2,253 | 2,276 | 2,232 | 2,246 | +6 | +0.3% | 27,200 |
| 2024/10/25 | 2,287 | 2,299 | 2,224 | 2,240 | -24 | -1.1% | 37,700 |
| 2024/10/24 | 2,279 | 2,297 | 2,251 | 2,264 | -10 | -0.4% | 40,000 |
| 2024/10/23 | 2,293 | 2,314 | 2,273 | 2,274 | -34 | -1.5% | 37,700 |
| 2024/10/22 | 2,324 | 2,332 | 2,295 | 2,308 | -16 | -0.7% | 34,300 |
| 2024/10/21 | 2,322 | 2,328 | 2,303 | 2,324 | +2 | +0.1% | 23,600 |
| 2024/10/18 | 2,334 | 2,354 | 2,307 | 2,322 | -29 | -1.2% | 23,200 |
| 2024/10/17 | 2,330 | 2,362 | 2,330 | 2,351 | +21 | +0.9% | 37,500 |
| 2024/10/16 | 2,301 | 2,352 | 2,301 | 2,330 | -9 | -0.4% | 35,000 |
| 2024/10/15 | 2,350 | 2,361 | 2,322 | 2,339 | +20 | +0.9% | 42,600 |
| 2024/10/11 | 2,334 | 2,338 | 2,302 | 2,319 | -18 | -0.8% | 48,000 |
| 2024/10/10 | 2,331 | 2,339 | 2,309 | 2,337 | +6 | +0.3% | 32,200 |
| 2024/10/09 | 2,356 | 2,356 | 2,314 | 2,331 | +3 | +0.1% | 34,500 |
| 2024/10/08 | 2,326 | 2,354 | 2,323 | 2,328 | -32 | -1.4% | 33,200 |
151～
200
件表示中 / 3754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 | 218,400円 | +6.4% | +23.0% | 3.30% | 15.66倍 | 0.70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 |
| 日精化 | 278,000円 | -4.1% | -0.2% | 3.38% | 15.35倍 | 1.27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 |
| Ａｉロボティク | 600,000円 | +97.1% | +97.2% | 0.00% | 21.04倍 | 21.18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 |
| 大有機 | 291,600円 | +4.0% | +9.4% | 2.37% | 16.94倍 | 1.34倍 |
|
アクリル酸エステルに強く多品種少量生産が得意な独立系化学企業。感光材など電子材料も |
| バルカー | 346,500円 | +3.1% | +16.7% | 4.33% | 12.72倍 | 1.21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 |
市場注目の銘柄
チャート関連のコラム
