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 |
|---|---|---|---|---|---|---|---|
| 2016/07/11 | 1,463 | 1,529 | 1,463 | 1,520 | +83 | +5.8% | 29,900 |
| 2016/07/08 | 1,466 | 1,484 | 1,435 | 1,437 | -30 | -2% | 20,700 |
| 2016/07/07 | 1,437 | 1,485 | 1,437 | 1,467 | +18 | +1.2% | 20,600 |
| 2016/07/06 | 1,440 | 1,456 | 1,417 | 1,449 | -15 | -1% | 22,700 |
| 2016/07/05 | 1,462 | 1,470 | 1,452 | 1,464 | +2 | +0.1% | 9,100 |
| 2016/07/04 | 1,458 | 1,476 | 1,430 | 1,462 | -23 | -1.5% | 13,800 |
| 2016/07/01 | 1,455 | 1,492 | 1,455 | 1,485 | +30 | +2.1% | 18,500 |
| 2016/06/30 | 1,492 | 1,492 | 1,452 | 1,455 | -22 | -1.5% | 22,800 |
| 2016/06/29 | 1,464 | 1,488 | 1,459 | 1,477 | +17 | +1.2% | 15,600 |
| 2016/06/28 | 1,397 | 1,469 | 1,394 | 1,460 | +33 | +2.3% | 29,300 |
| 2016/06/27 | 1,430 | 1,450 | 1,415 | 1,427 | +8 | +0.6% | 30,100 |
| 2016/06/24 | 1,452 | 1,452 | 1,399 | 1,419 | -20 | -1.4% | 89,600 |
| 2016/06/23 | 1,417 | 1,445 | 1,417 | 1,439 | +21 | +1.5% | 19,500 |
| 2016/06/22 | 1,427 | 1,427 | 1,403 | 1,418 | -21 | -1.5% | 32,400 |
| 2016/06/21 | 1,413 | 1,444 | 1,406 | 1,439 | +13 | +0.9% | 19,000 |
| 2016/06/20 | 1,400 | 1,431 | 1,400 | 1,426 | +54 | +3.9% | 12,800 |
| 2016/06/17 | 1,368 | 1,396 | 1,338 | 1,372 | +18 | +1.3% | 81,600 |
| 2016/06/16 | 1,393 | 1,419 | 1,349 | 1,354 | -51 | -3.6% | 32,300 |
| 2016/06/15 | 1,416 | 1,421 | 1,394 | 1,405 | -5 | -0.4% | 29,300 |
| 2016/06/14 | 1,415 | 1,436 | 1,388 | 1,410 | +3 | +0.2% | 41,800 |
| 2016/06/13 | 1,444 | 1,446 | 1,407 | 1,407 | -55 | -3.8% | 30,900 |
| 2016/06/10 | 1,455 | 1,468 | 1,443 | 1,462 | -1 | -0.1% | 58,100 |
| 2016/06/09 | 1,483 | 1,486 | 1,458 | 1,463 | -22 | -1.5% | 24,600 |
| 2016/06/08 | 1,485 | 1,489 | 1,474 | 1,485 | ±0 | ±0% | 18,000 |
| 2016/06/07 | 1,482 | 1,503 | 1,480 | 1,485 | ±0 | ±0% | 11,700 |
| 2016/06/06 | 1,475 | 1,504 | 1,475 | 1,485 | -20 | -1.3% | 26,800 |
| 2016/06/03 | 1,522 | 1,531 | 1,498 | 1,505 | -17 | -1.1% | 20,500 |
| 2016/06/02 | 1,561 | 1,575 | 1,516 | 1,522 | -69 | -4.3% | 29,200 |
| 2016/06/01 | 1,589 | 1,609 | 1,560 | 1,591 | -15 | -0.9% | 20,400 |
| 2016/05/31 | 1,587 | 1,606 | 1,507 | 1,606 | +21 | +1.3% | 31,900 |
| 2016/05/30 | 1,573 | 1,600 | 1,551 | 1,585 | +32 | +2.1% | 12,200 |
| 2016/05/27 | 1,539 | 1,570 | 1,536 | 1,553 | +3 | +0.2% | 21,800 |
| 2016/05/26 | 1,573 | 1,577 | 1,540 | 1,550 | -4 | -0.3% | 15,200 |
| 2016/05/25 | 1,586 | 1,595 | 1,550 | 1,554 | -2 | -0.1% | 26,300 |
| 2016/05/24 | 1,560 | 1,574 | 1,550 | 1,556 | -2 | -0.1% | 11,000 |
| 2016/05/23 | 1,564 | 1,579 | 1,550 | 1,558 | -16 | -1% | 15,100 |
| 2016/05/20 | 1,547 | 1,587 | 1,547 | 1,574 | +18 | +1.2% | 19,000 |
| 2016/05/19 | 1,560 | 1,571 | 1,542 | 1,556 | +12 | +0.8% | 12,500 |
| 2016/05/18 | 1,526 | 1,552 | 1,512 | 1,544 | +1 | +0.1% | 35,100 |
| 2016/05/17 | 1,524 | 1,545 | 1,517 | 1,543 | +27 | +1.8% | 21,100 |
| 2016/05/16 | 1,535 | 1,547 | 1,511 | 1,516 | -18 | -1.2% | 29,200 |
| 2016/05/13 | 1,536 | 1,548 | 1,508 | 1,534 | ±0 | ±0% | 43,700 |
| 2016/05/12 | 1,530 | 1,546 | 1,524 | 1,534 | -12 | -0.8% | 25,300 |
| 2016/05/11 | 1,559 | 1,560 | 1,535 | 1,546 | +4 | +0.3% | 22,300 |
| 2016/05/10 | 1,496 | 1,542 | 1,489 | 1,542 | +51 | +3.4% | 35,300 |
| 2016/05/09 | 1,492 | 1,497 | 1,484 | 1,491 | +14 | +0.9% | 16,200 |
| 2016/05/06 | 1,474 | 1,495 | 1,445 | 1,477 | +10 | +0.7% | 35,000 |
| 2016/05/02 | 1,497 | 1,499 | 1,445 | 1,467 | -62 | -4.1% | 30,600 |
| 2016/04/28 | 1,548 | 1,590 | 1,519 | 1,529 | -7 | -0.5% | 41,300 |
| 2016/04/27 | 1,548 | 1,548 | 1,522 | 1,536 | +12 | +0.8% | 42,200 |
2201～
2250
件表示中 / 3740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 | 198,900円 | +6.4% | +23.0% | 3.62% | 14.26倍 | 0.64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 |
| 日農薬 | 83,600円 | +7.5% | +1.6% | 2.99% | 13.63倍 | 0.85倍 |
|
ＡＤＥＫＡ子会社の農薬専業。ブラジル、インド開拓、害虫雑草診断アプリ事業化。医薬原料も |
| 日精化 | 254,400円 | -4.1% | -0.2% | 3.69% | 14.04倍 | 1.17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 |
| 大有機 | 278,300円 | +4.0% | +9.4% | 2.48% | 16.17倍 | 1.27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 |
| 住精化 | 440,000円 | -1.7% | -17.2% | 4.55% | 8.61倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
