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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 2,287 | 2,319 | 2,243 | 2,265 | +25 | +1.1% | 329,200 |
| 2024/10/29 | 2,240 | 2,264 | 2,230 | 2,240 | -6 | -0.3% | 57,300 |
| 2024/10/28 | 2,253 | 2,276 | 2,232 | 2,246 | +6 | +0.3% | 27,200 |
| 2024/10/25 | 2,287 | 2,299 | 2,224 | 2,240 | -24 | -1.1% | 37,700 |
| 2024/10/24 | 2,279 | 2,297 | 2,251 | 2,264 | -10 | -0.4% | 40,000 |
| 2024/10/23 | 2,293 | 2,314 | 2,273 | 2,274 | -34 | -1.5% | 37,700 |
| 2024/10/22 | 2,324 | 2,332 | 2,295 | 2,308 | -16 | -0.7% | 34,300 |
| 2024/10/21 | 2,322 | 2,328 | 2,303 | 2,324 | +2 | +0.1% | 23,600 |
| 2024/10/18 | 2,334 | 2,354 | 2,307 | 2,322 | -29 | -1.2% | 23,200 |
| 2024/10/17 | 2,330 | 2,362 | 2,330 | 2,351 | +21 | +0.9% | 37,500 |
| 2024/10/16 | 2,301 | 2,352 | 2,301 | 2,330 | -9 | -0.4% | 35,000 |
| 2024/10/15 | 2,350 | 2,361 | 2,322 | 2,339 | +20 | +0.9% | 42,600 |
| 2024/10/11 | 2,334 | 2,338 | 2,302 | 2,319 | -18 | -0.8% | 48,000 |
| 2024/10/10 | 2,331 | 2,339 | 2,309 | 2,337 | +6 | +0.3% | 32,200 |
| 2024/10/09 | 2,356 | 2,356 | 2,314 | 2,331 | +3 | +0.1% | 34,500 |
| 2024/10/08 | 2,326 | 2,354 | 2,323 | 2,328 | -32 | -1.4% | 33,200 |
| 2024/10/07 | 2,379 | 2,379 | 2,339 | 2,360 | +1 | ±0% | 40,900 |
| 2024/10/04 | 2,367 | 2,380 | 2,355 | 2,359 | -7 | -0.3% | 46,800 |
| 2024/10/03 | 2,372 | 2,375 | 2,354 | 2,366 | +28 | +1.2% | 40,100 |
| 2024/10/02 | 2,330 | 2,364 | 2,326 | 2,338 | -7 | -0.3% | 38,600 |
| 2024/10/01 | 2,309 | 2,359 | 2,309 | 2,345 | +36 | +1.6% | 30,400 |
| 2024/09/30 | 2,309 | 2,325 | 2,286 | 2,309 | -14 | -0.6% | 52,200 |
| 2024/09/27 | 2,303 | 2,344 | 2,300 | 2,323 | -15 | -0.6% | 44,500 |
| 2024/09/26 | 2,316 | 2,356 | 2,313 | 2,338 | +49 | +2.1% | 100,600 |
| 2024/09/25 | 2,314 | 2,314 | 2,277 | 2,289 | -26 | -1.1% | 61,800 |
| 2024/09/24 | 2,318 | 2,342 | 2,310 | 2,315 | +14 | +0.6% | 68,300 |
| 2024/09/20 | 2,300 | 2,330 | 2,297 | 2,301 | +1 | ±0% | 86,800 |
| 2024/09/19 | 2,290 | 2,317 | 2,290 | 2,300 | +10 | +0.4% | 61,000 |
| 2024/09/18 | 2,339 | 2,339 | 2,262 | 2,290 | -4 | -0.2% | 54,700 |
| 2024/09/17 | 2,329 | 2,336 | 2,280 | 2,294 | -16 | -0.7% | 76,900 |
| 2024/09/13 | 2,312 | 2,319 | 2,295 | 2,310 | -2 | -0.1% | 74,700 |
| 2024/09/12 | 2,282 | 2,318 | 2,282 | 2,312 | +45 | +2% | 62,600 |
| 2024/09/11 | 2,270 | 2,292 | 2,261 | 2,267 | -21 | -0.9% | 67,600 |
| 2024/09/10 | 2,285 | 2,309 | 2,277 | 2,288 | -8 | -0.3% | 44,600 |
| 2024/09/09 | 2,314 | 2,327 | 2,286 | 2,296 | -26 | -1.1% | 71,400 |
| 2024/09/06 | 2,327 | 2,345 | 2,318 | 2,322 | -22 | -0.9% | 66,900 |
| 2024/09/05 | 2,327 | 2,361 | 2,318 | 2,344 | -9 | -0.4% | 58,400 |
| 2024/09/04 | 2,327 | 2,354 | 2,319 | 2,353 | -24 | -1% | 92,200 |
| 2024/09/03 | 2,381 | 2,384 | 2,362 | 2,377 | -9 | -0.4% | 90,000 |
| 2024/09/02 | 2,396 | 2,401 | 2,372 | 2,386 | -10 | -0.4% | 42,700 |
| 2024/08/30 | 2,400 | 2,407 | 2,365 | 2,396 | -13 | -0.5% | 93,600 |
| 2024/08/29 | 2,431 | 2,431 | 2,398 | 2,409 | -22 | -0.9% | 38,600 |
| 2024/08/28 | 2,440 | 2,440 | 2,397 | 2,431 | -9 | -0.4% | 44,000 |
| 2024/08/27 | 2,437 | 2,455 | 2,386 | 2,440 | -21 | -0.9% | 60,300 |
| 2024/08/26 | 2,436 | 2,476 | 2,432 | 2,461 | +29 | +1.2% | 71,400 |
| 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 |
201～
250
件表示中 / 3770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 | 217,600円 | +6.4% | +23.0% | 3.31% | 15.54倍 | 0.70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 |
| ＺＡＣＲＯＳ | 420,500円 | +4.2% | +4.2% | 3.19% | 10.23倍 | 0.84倍 |
|
樹脂包装材大手。医薬、食品向けから、電子材料などへ展開。偏光板用保護フィルムは世界首位 |
| バルカー | 378,000円 | +3.1% | +16.7% | 3.97% | 13.88倍 | 1.32倍 |
|
配管つなぎ目の気体・液体漏れ防ぐシール材大手。プラント、半導体製造装置、産業機械が主用途 |
| 大日精 | 379,500円 | +2.0% | +5.6% | 4.58% | 10.62倍 | 0.51倍 |
|
顔料で創業しインキ、樹脂などに展開。合成樹脂着色剤で首位。高付加価値の高分子が成長 |
| マンダム | 141,800円 | +10.7% | +91.7% | 2.82% | 22.78倍 | 0.92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 |
市場注目の銘柄
チャート関連のコラム
