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 |
|---|---|---|---|---|---|---|---|
| 2024/08/23 | 2,416 | 2,432 | 2,401 | 2,432 | +16 | +0.7% | 25,600 |
| 2024/08/22 | 2,398 | 2,416 | 2,387 | 2,416 | +18 | +0.8% | 35,000 |
| 2024/08/21 | 2,389 | 2,400 | 2,372 | 2,398 | -10 | -0.4% | 41,200 |
| 2024/08/20 | 2,380 | 2,410 | 2,377 | 2,408 | +33 | +1.4% | 40,900 |
| 2024/08/19 | 2,403 | 2,416 | 2,369 | 2,375 | -62 | -2.5% | 60,000 |
| 2024/08/16 | 2,406 | 2,442 | 2,402 | 2,437 | +39 | +1.6% | 61,800 |
| 2024/08/15 | 2,380 | 2,405 | 2,364 | 2,398 | +24 | +1% | 40,300 |
| 2024/08/14 | 2,385 | 2,386 | 2,352 | 2,374 | +12 | +0.5% | 49,700 |
| 2024/08/13 | 2,353 | 2,386 | 2,338 | 2,362 | +19 | +0.8% | 60,000 |
| 2024/08/09 | 2,378 | 2,379 | 2,302 | 2,343 | +10 | +0.4% | 90,500 |
| 2024/08/08 | 2,251 | 2,365 | 2,250 | 2,333 | +81 | +3.6% | 103,500 |
| 2024/08/07 | 2,235 | 2,315 | 2,227 | 2,252 | -67 | -2.9% | 91,300 |
| 2024/08/06 | 2,327 | 2,336 | 2,244 | 2,319 | +165 | +7.7% | 137,500 |
| 2024/08/05 | 2,235 | 2,276 | 2,103 | 2,154 | -176 | -7.6% | 133,100 |
| 2024/08/02 | 2,388 | 2,405 | 2,324 | 2,330 | -132 | -5.4% | 128,400 |
| 2024/08/01 | 2,518 | 2,518 | 2,402 | 2,462 | -72 | -2.8% | 118,800 |
| 2024/07/31 | 2,422 | 2,544 | 2,416 | 2,534 | +126 | +5.2% | 169,400 |
| 2024/07/30 | 2,502 | 2,502 | 2,368 | 2,408 | -222 | -8.4% | 218,400 |
| 2024/07/29 | 2,561 | 2,636 | 2,559 | 2,630 | +74 | +2.9% | 115,600 |
| 2024/07/26 | 2,529 | 2,582 | 2,518 | 2,556 | +35 | +1.4% | 110,500 |
| 2024/07/25 | 2,530 | 2,532 | 2,503 | 2,521 | -11 | -0.4% | 70,200 |
| 2024/07/24 | 2,550 | 2,564 | 2,514 | 2,532 | -34 | -1.3% | 84,200 |
| 2024/07/23 | 2,592 | 2,592 | 2,546 | 2,566 | +24 | +0.9% | 61,800 |
| 2024/07/22 | 2,624 | 2,624 | 2,537 | 2,542 | -108 | -4.1% | 77,400 |
| 2024/07/19 | 2,617 | 2,650 | 2,607 | 2,650 | +33 | +1.3% | 79,100 |
| 2024/07/18 | 2,578 | 2,620 | 2,561 | 2,617 | +28 | +1.1% | 71,900 |
| 2024/07/17 | 2,570 | 2,599 | 2,570 | 2,589 | +37 | +1.4% | 43,300 |
| 2024/07/16 | 2,566 | 2,587 | 2,541 | 2,552 | +5 | +0.2% | 120,800 |
| 2024/07/12 | 2,520 | 2,549 | 2,510 | 2,547 | +27 | +1.1% | 129,400 |
| 2024/07/11 | 2,471 | 2,527 | 2,464 | 2,520 | +82 | +3.4% | 102,900 |
| 2024/07/10 | 2,380 | 2,439 | 2,380 | 2,438 | +58 | +2.4% | 191,300 |
| 2024/07/09 | 2,300 | 2,391 | 2,300 | 2,380 | +91 | +4% | 113,200 |
| 2024/07/08 | 2,303 | 2,303 | 2,269 | 2,289 | +2 | +0.1% | 56,600 |
| 2024/07/05 | 2,313 | 2,313 | 2,283 | 2,287 | -23 | -1% | 34,300 |
| 2024/07/04 | 2,290 | 2,327 | 2,282 | 2,310 | +31 | +1.4% | 88,100 |
| 2024/07/03 | 2,265 | 2,290 | 2,259 | 2,279 | +29 | +1.3% | 116,200 |
| 2024/07/02 | 2,241 | 2,252 | 2,232 | 2,250 | -1 | ±0% | 162,600 |
| 2024/07/01 | 2,275 | 2,278 | 2,233 | 2,251 | -24 | -1.1% | 165,300 |
| 2024/06/28 | 2,282 | 2,293 | 2,264 | 2,275 | -12 | -0.5% | 75,400 |
| 2024/06/27 | 2,279 | 2,300 | 2,279 | 2,287 | +11 | +0.5% | 79,900 |
| 2024/06/26 | 2,319 | 2,339 | 2,273 | 2,276 | -54 | -2.3% | 120,800 |
| 2024/06/25 | 2,309 | 2,336 | 2,309 | 2,330 | +22 | +1% | 37,700 |
| 2024/06/24 | 2,310 | 2,325 | 2,306 | 2,308 | +7 | +0.3% | 43,300 |
| 2024/06/21 | 2,357 | 2,376 | 2,290 | 2,301 | -53 | -2.3% | 197,300 |
| 2024/06/20 | 2,291 | 2,357 | 2,290 | 2,354 | +63 | +2.7% | 99,600 |
| 2024/06/19 | 2,280 | 2,306 | 2,264 | 2,291 | +7 | +0.3% | 101,500 |
| 2024/06/18 | 2,340 | 2,349 | 2,281 | 2,284 | -36 | -1.6% | 102,600 |
| 2024/06/17 | 2,391 | 2,391 | 2,291 | 2,320 | -88 | -3.7% | 155,900 |
| 2024/06/14 | 2,460 | 2,460 | 2,396 | 2,408 | -52 | -2.1% | 147,700 |
| 2024/06/13 | 2,446 | 2,469 | 2,446 | 2,460 | +29 | +1.2% | 127,600 |
201～
250
件表示中 / 3725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 | 191,300円 | +6.4% | +23.0% | 3.76% | 13.77倍 | 0.62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 | 84,700円 | +7.5% | +1.6% | 2.95% | 13.81倍 | 0.86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 |
| マンダム | 136,800円 | +10.7% | +91.7% | 2.92% | 21.98倍 | 0.88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 |
| 日精化 | 238,300円 | -4.1% | -0.2% | 3.94% | 13.25倍 | 1.10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 |
| 住精化 | 429,500円 | -1.7% | -17.2% | 4.66% | 8.40倍 | 0.60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
