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 |
|---|---|---|---|---|---|---|---|
| 2015/09/11 | 1,550 | 1,575 | 1,535 | 1,550 | -7 | -0.4% | 86,700 |
| 2015/09/10 | 1,537 | 1,570 | 1,529 | 1,557 | -18 | -1.1% | 25,000 |
| 2015/09/09 | 1,504 | 1,578 | 1,501 | 1,575 | +106 | +7.2% | 43,000 |
| 2015/09/08 | 1,494 | 1,505 | 1,469 | 1,469 | -25 | -1.7% | 20,300 |
| 2015/09/07 | 1,475 | 1,524 | 1,475 | 1,494 | +16 | +1.1% | 25,700 |
| 2015/09/04 | 1,500 | 1,520 | 1,468 | 1,478 | -6 | -0.4% | 29,400 |
| 2015/09/03 | 1,493 | 1,524 | 1,483 | 1,484 | +2 | +0.1% | 17,000 |
| 2015/09/02 | 1,520 | 1,529 | 1,480 | 1,482 | -42 | -2.8% | 34,800 |
| 2015/09/01 | 1,582 | 1,598 | 1,524 | 1,524 | -77 | -4.8% | 38,300 |
| 2015/08/31 | 1,564 | 1,603 | 1,553 | 1,601 | +10 | +0.6% | 17,800 |
| 2015/08/28 | 1,583 | 1,604 | 1,565 | 1,591 | +53 | +3.4% | 20,200 |
| 2015/08/27 | 1,561 | 1,600 | 1,533 | 1,538 | -11 | -0.7% | 39,900 |
| 2015/08/26 | 1,519 | 1,596 | 1,510 | 1,549 | +29 | +1.9% | 45,300 |
| 2015/08/25 | 1,524 | 1,589 | 1,512 | 1,520 | -44 | -2.8% | 56,000 |
| 2015/08/24 | 1,561 | 1,602 | 1,561 | 1,564 | -29 | -1.8% | 60,200 |
| 2015/08/21 | 1,600 | 1,634 | 1,579 | 1,593 | -38 | -2.3% | 30,800 |
| 2015/08/20 | 1,635 | 1,653 | 1,631 | 1,631 | -16 | -1% | 26,100 |
| 2015/08/19 | 1,684 | 1,691 | 1,643 | 1,647 | -50 | -2.9% | 20,900 |
| 2015/08/18 | 1,700 | 1,701 | 1,681 | 1,697 | -2 | -0.1% | 12,200 |
| 2015/08/17 | 1,697 | 1,708 | 1,690 | 1,699 | +2 | +0.1% | 34,100 |
| 2015/08/14 | 1,647 | 1,700 | 1,634 | 1,697 | +67 | +4.1% | 40,600 |
| 2015/08/13 | 1,674 | 1,701 | 1,613 | 1,630 | -63 | -3.7% | 57,100 |
| 2015/08/12 | 1,729 | 1,742 | 1,677 | 1,693 | -52 | -3% | 36,700 |
| 2015/08/11 | 1,758 | 1,767 | 1,728 | 1,745 | ±0 | ±0% | 25,200 |
| 2015/08/10 | 1,725 | 1,748 | 1,715 | 1,745 | +20 | +1.2% | 15,700 |
| 2015/08/07 | 1,719 | 1,729 | 1,703 | 1,725 | +3 | +0.2% | 21,500 |
| 2015/08/06 | 1,727 | 1,735 | 1,709 | 1,722 | +14 | +0.8% | 22,200 |
| 2015/08/05 | 1,690 | 1,719 | 1,690 | 1,708 | +15 | +0.9% | 40,600 |
| 2015/08/04 | 1,701 | 1,701 | 1,679 | 1,693 | -4 | -0.2% | 26,700 |
| 2015/08/03 | 1,699 | 1,707 | 1,679 | 1,697 | +14 | +0.8% | 32,600 |
| 2015/07/31 | 1,660 | 1,683 | 1,658 | 1,683 | +25 | +1.5% | 44,600 |
| 2015/07/30 | 1,627 | 1,667 | 1,625 | 1,658 | +40 | +2.5% | 37,400 |
| 2015/07/29 | 1,627 | 1,630 | 1,586 | 1,618 | +2 | +0.1% | 30,600 |
| 2015/07/28 | 1,595 | 1,625 | 1,576 | 1,616 | +18 | +1.1% | 63,600 |
| 2015/07/27 | 1,656 | 1,657 | 1,586 | 1,598 | -58 | -3.5% | 62,800 |
| 2015/07/24 | 1,633 | 1,659 | 1,630 | 1,656 | +28 | +1.7% | 33,600 |
| 2015/07/23 | 1,624 | 1,631 | 1,607 | 1,628 | +15 | +0.9% | 15,900 |
| 2015/07/22 | 1,623 | 1,625 | 1,609 | 1,613 | -12 | -0.7% | 26,700 |
| 2015/07/21 | 1,639 | 1,639 | 1,612 | 1,625 | +20 | +1.2% | 31,400 |
| 2015/07/17 | 1,619 | 1,619 | 1,592 | 1,605 | -7 | -0.4% | 17,400 |
| 2015/07/16 | 1,601 | 1,627 | 1,591 | 1,612 | +15 | +0.9% | 41,500 |
| 2015/07/15 | 1,590 | 1,597 | 1,554 | 1,597 | +12 | +0.8% | 34,600 |
| 2015/07/14 | 1,566 | 1,588 | 1,558 | 1,585 | +59 | +3.9% | 41,500 |
| 2015/07/13 | 1,491 | 1,530 | 1,488 | 1,526 | +50 | +3.4% | 22,500 |
| 2015/07/10 | 1,483 | 1,504 | 1,472 | 1,476 | -6 | -0.4% | 35,000 |
| 2015/07/09 | 1,500 | 1,500 | 1,451 | 1,482 | -29 | -1.9% | 40,000 |
| 2015/07/08 | 1,564 | 1,583 | 1,511 | 1,511 | -65 | -4.1% | 39,400 |
| 2015/07/07 | 1,581 | 1,587 | 1,574 | 1,576 | +18 | +1.2% | 15,200 |
| 2015/07/06 | 1,576 | 1,588 | 1,558 | 1,558 | -39 | -2.4% | 48,800 |
| 2015/07/03 | 1,600 | 1,601 | 1,589 | 1,597 | -3 | -0.2% | 15,900 |
2401～
2450
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
