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 |
|---|---|---|---|---|---|---|---|
| 2016/01/06 | 1,603 | 1,609 | 1,533 | 1,599 | -7 | -0.4% | 24,600 |
| 2016/01/05 | 1,595 | 1,639 | 1,595 | 1,606 | +2 | +0.1% | 13,900 |
| 2016/01/04 | 1,638 | 1,670 | 1,595 | 1,604 | -68 | -4.1% | 20,800 |
| 2015/12/30 | 1,692 | 1,692 | 1,647 | 1,672 | ±0 | ±0% | 11,500 |
| 2015/12/29 | 1,647 | 1,672 | 1,630 | 1,672 | +25 | +1.5% | 13,500 |
| 2015/12/28 | 1,636 | 1,653 | 1,622 | 1,647 | +37 | +2.3% | 7,000 |
| 2015/12/25 | 1,640 | 1,640 | 1,603 | 1,610 | +10 | +0.6% | 11,800 |
| 2015/12/24 | 1,614 | 1,620 | 1,598 | 1,600 | -1 | -0.1% | 10,000 |
| 2015/12/22 | 1,614 | 1,614 | 1,599 | 1,601 | -9 | -0.6% | 9,700 |
| 2015/12/21 | 1,617 | 1,641 | 1,587 | 1,610 | -25 | -1.5% | 20,600 |
| 2015/12/18 | 1,639 | 1,659 | 1,627 | 1,635 | -3 | -0.2% | 26,800 |
| 2015/12/17 | 1,650 | 1,655 | 1,632 | 1,638 | +19 | +1.2% | 32,500 |
| 2015/12/16 | 1,600 | 1,626 | 1,589 | 1,619 | +16 | +1% | 17,300 |
| 2015/12/15 | 1,638 | 1,638 | 1,601 | 1,603 | -25 | -1.5% | 25,300 |
| 2015/12/14 | 1,629 | 1,629 | 1,598 | 1,628 | -4 | -0.2% | 26,500 |
| 2015/12/11 | 1,640 | 1,640 | 1,606 | 1,632 | +38 | +2.4% | 69,900 |
| 2015/12/10 | 1,600 | 1,616 | 1,594 | 1,594 | -9 | -0.6% | 21,500 |
| 2015/12/09 | 1,626 | 1,630 | 1,603 | 1,603 | -21 | -1.3% | 23,300 |
| 2015/12/08 | 1,645 | 1,645 | 1,620 | 1,624 | -21 | -1.3% | 16,400 |
| 2015/12/07 | 1,635 | 1,674 | 1,635 | 1,645 | +5 | +0.3% | 23,200 |
| 2015/12/04 | 1,677 | 1,677 | 1,633 | 1,640 | -44 | -2.6% | 34,500 |
| 2015/12/03 | 1,676 | 1,699 | 1,657 | 1,684 | ±0 | ±0% | 19,700 |
| 2015/12/02 | 1,714 | 1,714 | 1,676 | 1,684 | -30 | -1.8% | 37,300 |
| 2015/12/01 | 1,678 | 1,714 | 1,677 | 1,714 | +58 | +3.5% | 17,700 |
| 2015/11/30 | 1,718 | 1,718 | 1,652 | 1,656 | -66 | -3.8% | 46,400 |
| 2015/11/27 | 1,707 | 1,741 | 1,700 | 1,722 | +38 | +2.3% | 40,700 |
| 2015/11/26 | 1,720 | 1,720 | 1,678 | 1,684 | -34 | -2% | 25,700 |
| 2015/11/25 | 1,730 | 1,730 | 1,701 | 1,718 | -9 | -0.5% | 15,900 |
| 2015/11/24 | 1,703 | 1,730 | 1,697 | 1,727 | +7 | +0.4% | 17,900 |
| 2015/11/20 | 1,685 | 1,720 | 1,685 | 1,720 | +14 | +0.8% | 11,700 |
| 2015/11/19 | 1,720 | 1,720 | 1,685 | 1,706 | +13 | +0.8% | 19,400 |
| 2015/11/18 | 1,726 | 1,728 | 1,689 | 1,693 | -19 | -1.1% | 14,000 |
| 2015/11/17 | 1,700 | 1,727 | 1,700 | 1,712 | +13 | +0.8% | 35,200 |
| 2015/11/16 | 1,691 | 1,700 | 1,667 | 1,699 | +9 | +0.5% | 28,200 |
| 2015/11/13 | 1,692 | 1,695 | 1,667 | 1,690 | -1 | -0.1% | 19,400 |
| 2015/11/12 | 1,680 | 1,703 | 1,678 | 1,691 | +12 | +0.7% | 26,000 |
| 2015/11/11 | 1,646 | 1,680 | 1,641 | 1,679 | +23 | +1.4% | 18,000 |
| 2015/11/10 | 1,653 | 1,672 | 1,643 | 1,656 | -17 | -1% | 10,500 |
| 2015/11/09 | 1,648 | 1,675 | 1,645 | 1,673 | +37 | +2.3% | 27,900 |
| 2015/11/06 | 1,633 | 1,648 | 1,616 | 1,636 | +10 | +0.6% | 17,200 |
| 2015/11/05 | 1,598 | 1,634 | 1,592 | 1,626 | +31 | +1.9% | 18,500 |
| 2015/11/04 | 1,617 | 1,626 | 1,573 | 1,595 | +12 | +0.8% | 24,000 |
| 2015/11/02 | 1,601 | 1,602 | 1,582 | 1,583 | -44 | -2.7% | 20,500 |
| 2015/10/30 | 1,623 | 1,647 | 1,620 | 1,627 | -2 | -0.1% | 27,600 |
| 2015/10/29 | 1,607 | 1,647 | 1,607 | 1,629 | +11 | +0.7% | 19,400 |
| 2015/10/28 | 1,629 | 1,629 | 1,603 | 1,618 | +18 | +1.1% | 16,600 |
| 2015/10/27 | 1,635 | 1,635 | 1,597 | 1,600 | -23 | -1.4% | 15,100 |
| 2015/10/26 | 1,620 | 1,642 | 1,611 | 1,623 | +7 | +0.4% | 14,500 |
| 2015/10/23 | 1,624 | 1,640 | 1,611 | 1,616 | +12 | +0.7% | 26,400 |
| 2015/10/22 | 1,591 | 1,622 | 1,591 | 1,604 | -9 | -0.6% | 8,700 |
2301～
2350
件表示中 / 3714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 | 189,200円 | +6.4% | +23.0% | 3.81% | 13.62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 | 133,300円 | +10.7% | +91.7% | 3.00% | 21.41倍 | 0.86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 | 443,000円 | -1.7% | -17.2% | 4.51% | 8.67倍 | 0.62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 |
| 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 |
| 日精化 | 226,700円 | -4.1% | -0.2% | 4.15% | 12.60倍 | 1.05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
