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 |
|---|---|---|---|---|---|---|---|
| 2016/12/12 | 1,770 | 1,821 | 1,770 | 1,820 | +56 | +3.2% | 41,700 |
| 2016/12/09 | 1,760 | 1,770 | 1,749 | 1,764 | +16 | +0.9% | 84,800 |
| 2016/12/08 | 1,750 | 1,750 | 1,740 | 1,748 | +11 | +0.6% | 42,500 |
| 2016/12/07 | 1,711 | 1,741 | 1,711 | 1,737 | +37 | +2.2% | 36,300 |
| 2016/12/06 | 1,718 | 1,725 | 1,687 | 1,700 | -1 | -0.1% | 42,500 |
| 2016/12/05 | 1,710 | 1,711 | 1,690 | 1,701 | -20 | -1.2% | 29,700 |
| 2016/12/02 | 1,720 | 1,736 | 1,712 | 1,721 | +1 | +0.1% | 27,500 |
| 2016/12/01 | 1,730 | 1,767 | 1,716 | 1,720 | -14 | -0.8% | 59,800 |
| 2016/11/30 | 1,733 | 1,749 | 1,721 | 1,734 | -15 | -0.9% | 32,500 |
| 2016/11/29 | 1,730 | 1,753 | 1,727 | 1,749 | -3 | -0.2% | 20,600 |
| 2016/11/28 | 1,770 | 1,770 | 1,740 | 1,752 | -2 | -0.1% | 24,700 |
| 2016/11/25 | 1,730 | 1,756 | 1,720 | 1,754 | +27 | +1.6% | 31,100 |
| 2016/11/24 | 1,755 | 1,755 | 1,717 | 1,727 | -23 | -1.3% | 48,900 |
| 2016/11/22 | 1,747 | 1,755 | 1,744 | 1,750 | +17 | +1% | 27,200 |
| 2016/11/21 | 1,731 | 1,749 | 1,730 | 1,733 | +11 | +0.6% | 28,100 |
| 2016/11/18 | 1,723 | 1,730 | 1,720 | 1,722 | +16 | +0.9% | 26,600 |
| 2016/11/17 | 1,691 | 1,715 | 1,691 | 1,706 | +1 | +0.1% | 15,000 |
| 2016/11/16 | 1,706 | 1,708 | 1,689 | 1,705 | +10 | +0.6% | 43,800 |
| 2016/11/15 | 1,719 | 1,733 | 1,685 | 1,695 | -51 | -2.9% | 36,300 |
| 2016/11/14 | 1,749 | 1,767 | 1,734 | 1,746 | +19 | +1.1% | 39,000 |
| 2016/11/11 | 1,732 | 1,763 | 1,717 | 1,727 | -5 | -0.3% | 42,000 |
| 2016/11/10 | 1,690 | 1,733 | 1,687 | 1,732 | +123 | +7.6% | 41,000 |
| 2016/11/09 | 1,698 | 1,709 | 1,603 | 1,609 | -76 | -4.5% | 45,700 |
| 2016/11/08 | 1,686 | 1,691 | 1,672 | 1,685 | -10 | -0.6% | 15,300 |
| 2016/11/07 | 1,700 | 1,708 | 1,694 | 1,695 | +3 | +0.2% | 10,600 |
| 2016/11/04 | 1,700 | 1,712 | 1,673 | 1,692 | -18 | -1.1% | 39,800 |
| 2016/11/02 | 1,705 | 1,714 | 1,704 | 1,710 | -17 | -1% | 32,900 |
| 2016/11/01 | 1,730 | 1,730 | 1,705 | 1,727 | -3 | -0.2% | 26,900 |
| 2016/10/31 | 1,721 | 1,730 | 1,717 | 1,730 | +26 | +1.5% | 29,800 |
| 2016/10/28 | 1,715 | 1,715 | 1,690 | 1,704 | -1 | -0.1% | 55,600 |
| 2016/10/27 | 1,699 | 1,705 | 1,682 | 1,705 | +9 | +0.5% | 25,500 |
| 2016/10/26 | 1,677 | 1,699 | 1,677 | 1,696 | +11 | +0.7% | 33,600 |
| 2016/10/25 | 1,697 | 1,698 | 1,666 | 1,685 | -13 | -0.8% | 40,700 |
| 2016/10/24 | 1,692 | 1,700 | 1,689 | 1,698 | +2 | +0.1% | 24,200 |
| 2016/10/21 | 1,700 | 1,700 | 1,681 | 1,696 | +2 | +0.1% | 22,100 |
| 2016/10/20 | 1,688 | 1,696 | 1,678 | 1,694 | +6 | +0.4% | 16,800 |
| 2016/10/19 | 1,690 | 1,693 | 1,675 | 1,688 | -2 | -0.1% | 23,100 |
| 2016/10/18 | 1,685 | 1,691 | 1,651 | 1,690 | -2 | -0.1% | 23,900 |
| 2016/10/17 | 1,690 | 1,700 | 1,689 | 1,692 | -4 | -0.2% | 18,600 |
| 2016/10/14 | 1,691 | 1,697 | 1,683 | 1,696 | +8 | +0.5% | 16,800 |
| 2016/10/13 | 1,670 | 1,694 | 1,670 | 1,688 | +27 | +1.6% | 28,200 |
| 2016/10/12 | 1,645 | 1,675 | 1,630 | 1,661 | -1 | -0.1% | 30,000 |
| 2016/10/11 | 1,655 | 1,676 | 1,645 | 1,662 | +10 | +0.6% | 13,700 |
| 2016/10/07 | 1,650 | 1,655 | 1,641 | 1,652 | -6 | -0.4% | 21,900 |
| 2016/10/06 | 1,656 | 1,676 | 1,650 | 1,658 | +8 | +0.5% | 26,100 |
| 2016/10/05 | 1,655 | 1,657 | 1,641 | 1,650 | ±0 | ±0% | 28,000 |
| 2016/10/04 | 1,650 | 1,653 | 1,640 | 1,650 | +5 | +0.3% | 22,600 |
| 2016/10/03 | 1,640 | 1,659 | 1,638 | 1,645 | +13 | +0.8% | 18,500 |
| 2016/09/30 | 1,636 | 1,655 | 1,590 | 1,632 | -39 | -2.3% | 59,600 |
| 2016/09/29 | 1,675 | 1,675 | 1,665 | 1,671 | +7 | +0.4% | 18,800 |
2051～
2100
件表示中 / 3693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 | 187,500円 | +21.8% | -11.8% | 3.73% | 15.90倍 | 0.61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 |
| マンダム | 139,200円 | +4.0% | -26.9% | 2.87% | 33.78倍 | 0.89倍 |
|
「ギャツビー」「ルシード」など男性化粧品首位級。女性用も育成中。海外はインドネシア再構築 |
| 住精化 | 464,000円 | +3.2% | +8.3% | 4.31% | 10.14倍 | 0.64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 | 188,800円 | +2.6% | -1.5% | 4.24% | 9.90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 |
| 日精化 | 230,000円 | -4.1% | -0.2% | 4.09% | 12.94倍 | 1.07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
