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 |
|---|---|---|---|---|---|---|---|
| 2015/02/05 | 1,558 | 1,571 | 1,550 | 1,556 | -23 | -1.5% | 12,300 |
| 2015/02/04 | 1,533 | 1,582 | 1,519 | 1,579 | +69 | +4.6% | 30,800 |
| 2015/02/03 | 1,556 | 1,565 | 1,509 | 1,510 | -52 | -3.3% | 33,000 |
| 2015/02/02 | 1,554 | 1,585 | 1,554 | 1,562 | -14 | -0.9% | 17,000 |
| 2015/01/30 | 1,580 | 1,580 | 1,505 | 1,576 | +14 | +0.9% | 24,400 |
| 2015/01/29 | 1,573 | 1,580 | 1,555 | 1,562 | -11 | -0.7% | 15,400 |
| 2015/01/28 | 1,560 | 1,581 | 1,548 | 1,573 | +13 | +0.8% | 28,700 |
| 2015/01/27 | 1,562 | 1,562 | 1,545 | 1,560 | +38 | +2.5% | 19,500 |
| 2015/01/26 | 1,513 | 1,547 | 1,511 | 1,522 | -22 | -1.4% | 19,500 |
| 2015/01/23 | 1,540 | 1,544 | 1,531 | 1,544 | +19 | +1.2% | 16,100 |
| 2015/01/22 | 1,527 | 1,535 | 1,505 | 1,525 | -4 | -0.3% | 21,000 |
| 2015/01/21 | 1,555 | 1,555 | 1,527 | 1,529 | -25 | -1.6% | 35,100 |
| 2015/01/20 | 1,526 | 1,554 | 1,518 | 1,554 | +31 | +2% | 22,000 |
| 2015/01/19 | 1,536 | 1,536 | 1,517 | 1,523 | +8 | +0.5% | 10,500 |
| 2015/01/16 | 1,515 | 1,523 | 1,495 | 1,515 | -25 | -1.6% | 25,300 |
| 2015/01/15 | 1,521 | 1,548 | 1,521 | 1,540 | +38 | +2.5% | 27,400 |
| 2015/01/14 | 1,517 | 1,530 | 1,499 | 1,502 | -20 | -1.3% | 27,700 |
| 2015/01/13 | 1,522 | 1,524 | 1,498 | 1,522 | -25 | -1.6% | 43,000 |
| 2015/01/09 | 1,556 | 1,569 | 1,530 | 1,547 | ±0 | ±0% | 34,500 |
| 2015/01/08 | 1,527 | 1,554 | 1,521 | 1,547 | +12 | +0.8% | 26,000 |
| 2015/01/07 | 1,522 | 1,550 | 1,522 | 1,535 | -6 | -0.4% | 23,300 |
| 2015/01/06 | 1,571 | 1,584 | 1,527 | 1,541 | -58 | -3.6% | 58,500 |
| 2015/01/05 | 1,603 | 1,619 | 1,592 | 1,599 | -17 | -1.1% | 11,500 |
| 2014/12/30 | 1,635 | 1,635 | 1,613 | 1,616 | -1 | -0.1% | 9,800 |
| 2014/12/29 | 1,619 | 1,630 | 1,585 | 1,617 | -18 | -1.1% | 27,200 |
| 2014/12/26 | 1,572 | 1,639 | 1,572 | 1,635 | +54 | +3.4% | 17,100 |
| 2014/12/25 | 1,597 | 1,601 | 1,566 | 1,581 | -2 | -0.1% | 17,500 |
| 2014/12/24 | 1,590 | 1,590 | 1,569 | 1,583 | +16 | +1% | 25,500 |
| 2014/12/22 | 1,547 | 1,567 | 1,539 | 1,567 | +2 | +0.1% | 13,800 |
| 2014/12/19 | 1,569 | 1,569 | 1,552 | 1,565 | +22 | +1.4% | 27,000 |
| 2014/12/18 | 1,569 | 1,576 | 1,536 | 1,543 | +14 | +0.9% | 29,800 |
| 2014/12/17 | 1,516 | 1,556 | 1,516 | 1,529 | +10 | +0.7% | 25,500 |
| 2014/12/16 | 1,511 | 1,534 | 1,511 | 1,519 | -30 | -1.9% | 24,600 |
| 2014/12/15 | 1,596 | 1,596 | 1,547 | 1,549 | -38 | -2.4% | 49,100 |
| 2014/12/12 | 1,584 | 1,617 | 1,576 | 1,587 | -18 | -1.1% | 61,200 |
| 2014/12/11 | 1,589 | 1,609 | 1,520 | 1,605 | -12 | -0.7% | 25,700 |
| 2014/12/10 | 1,645 | 1,645 | 1,600 | 1,617 | -39 | -2.4% | 25,900 |
| 2014/12/09 | 1,660 | 1,678 | 1,650 | 1,656 | -29 | -1.7% | 10,200 |
| 2014/12/08 | 1,690 | 1,699 | 1,680 | 1,685 | -4 | -0.2% | 20,100 |
| 2014/12/05 | 1,690 | 1,690 | 1,659 | 1,689 | +5 | +0.3% | 18,400 |
| 2014/12/04 | 1,660 | 1,684 | 1,654 | 1,684 | +30 | +1.8% | 32,800 |
| 2014/12/03 | 1,658 | 1,682 | 1,631 | 1,654 | -10 | -0.6% | 55,500 |
| 2014/12/02 | 1,549 | 1,669 | 1,542 | 1,664 | +97 | +6.2% | 91,800 |
| 2014/12/01 | 1,538 | 1,580 | 1,538 | 1,567 | -3 | -0.2% | 39,600 |
| 2014/11/28 | 1,534 | 1,574 | 1,526 | 1,570 | +55 | +3.6% | 46,100 |
| 2014/11/27 | 1,522 | 1,528 | 1,472 | 1,515 | -18 | -1.2% | 29,500 |
| 2014/11/26 | 1,520 | 1,550 | 1,515 | 1,533 | -1 | -0.1% | 55,800 |
| 2014/11/25 | 1,509 | 1,534 | 1,495 | 1,534 | +40 | +2.7% | 56,600 |
| 2014/11/21 | 1,482 | 1,499 | 1,472 | 1,494 | +2 | +0.1% | 24,600 |
| 2014/11/20 | 1,500 | 1,506 | 1,488 | 1,492 | +10 | +0.7% | 9,700 |
2551～
2600
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
