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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2015/10/21 | 1,555 | 1,618 | 1,555 | 1,613 | +61 | +3.9% | 29,700 |
| 2015/10/20 | 1,560 | 1,567 | 1,551 | 1,552 | -17 | -1.1% | 7,100 |
| 2015/10/19 | 1,573 | 1,597 | 1,560 | 1,569 | -9 | -0.6% | 7,900 |
| 2015/10/16 | 1,600 | 1,602 | 1,571 | 1,578 | -10 | -0.6% | 23,000 |
| 2015/10/15 | 1,550 | 1,597 | 1,549 | 1,588 | +57 | +3.7% | 16,100 |
| 2015/10/14 | 1,570 | 1,570 | 1,531 | 1,531 | -31 | -2% | 28,100 |
| 2015/10/13 | 1,609 | 1,609 | 1,554 | 1,562 | -61 | -3.8% | 34,200 |
| 2015/10/09 | 1,597 | 1,625 | 1,586 | 1,623 | +28 | +1.8% | 13,500 |
| 2015/10/08 | 1,607 | 1,607 | 1,586 | 1,595 | -19 | -1.2% | 10,600 |
| 2015/10/07 | 1,612 | 1,619 | 1,597 | 1,614 | +16 | +1% | 11,100 |
| 2015/10/06 | 1,598 | 1,628 | 1,589 | 1,598 | ±0 | ±0% | 30,400 |
| 2015/10/05 | 1,600 | 1,607 | 1,583 | 1,598 | +16 | +1% | 18,200 |
| 2015/10/02 | 1,575 | 1,584 | 1,564 | 1,582 | -7 | -0.4% | 6,100 |
| 2015/10/01 | 1,576 | 1,597 | 1,547 | 1,589 | +32 | +2.1% | 16,600 |
| 2015/09/30 | 1,560 | 1,582 | 1,546 | 1,557 | +15 | +1% | 28,200 |
| 2015/09/29 | 1,549 | 1,557 | 1,530 | 1,542 | -24 | -1.5% | 24,700 |
| 2015/09/28 | 1,580 | 1,598 | 1,548 | 1,566 | -14 | -0.9% | 30,500 |
| 2015/09/25 | 1,550 | 1,595 | 1,526 | 1,580 | +64 | +4.2% | 49,100 |
| 2015/09/24 | 1,550 | 1,560 | 1,516 | 1,516 | -70 | -4.4% | 30,100 |
| 2015/09/18 | 1,598 | 1,598 | 1,577 | 1,586 | -29 | -1.8% | 19,800 |
| 2015/09/17 | 1,580 | 1,624 | 1,573 | 1,615 | +35 | +2.2% | 26,300 |
| 2015/09/16 | 1,592 | 1,592 | 1,557 | 1,580 | +7 | +0.4% | 31,100 |
| 2015/09/15 | 1,572 | 1,605 | 1,556 | 1,573 | +19 | +1.2% | 21,800 |
| 2015/09/14 | 1,585 | 1,585 | 1,552 | 1,554 | +4 | +0.3% | 27,200 |
2351～
2400
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
