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 |
|---|---|---|---|---|---|---|---|
| 2014/11/19 | 1,512 | 1,522 | 1,481 | 1,482 | -21 | -1.4% | 18,500 |
| 2014/11/18 | 1,464 | 1,507 | 1,464 | 1,503 | +28 | +1.9% | 13,900 |
| 2014/11/17 | 1,516 | 1,516 | 1,470 | 1,475 | -40 | -2.6% | 16,500 |
| 2014/11/14 | 1,533 | 1,533 | 1,493 | 1,515 | +6 | +0.4% | 38,200 |
| 2014/11/13 | 1,502 | 1,522 | 1,485 | 1,509 | +7 | +0.5% | 23,000 |
| 2014/11/12 | 1,528 | 1,532 | 1,491 | 1,502 | -14 | -0.9% | 47,900 |
| 2014/11/11 | 1,515 | 1,522 | 1,503 | 1,516 | +4 | +0.3% | 22,200 |
| 2014/11/10 | 1,508 | 1,537 | 1,502 | 1,512 | -1 | -0.1% | 31,100 |
| 2014/11/07 | 1,519 | 1,528 | 1,504 | 1,513 | +8 | +0.5% | 29,400 |
| 2014/11/06 | 1,541 | 1,541 | 1,502 | 1,505 | -30 | -2% | 36,900 |
| 2014/11/05 | 1,512 | 1,538 | 1,510 | 1,535 | +25 | +1.7% | 42,500 |
| 2014/11/04 | 1,550 | 1,555 | 1,458 | 1,510 | +3 | +0.2% | 115,700 |
| 2014/10/31 | 1,445 | 1,507 | 1,429 | 1,507 | +92 | +6.5% | 81,600 |
| 2014/10/30 | 1,430 | 1,447 | 1,404 | 1,415 | +11 | +0.8% | 139,300 |
| 2014/10/29 | 1,388 | 1,415 | 1,359 | 1,404 | +33 | +2.4% | 30,800 |
| 2014/10/28 | 1,407 | 1,407 | 1,324 | 1,371 | -27 | -1.9% | 46,300 |
| 2014/10/27 | 1,398 | 1,404 | 1,385 | 1,398 | +20 | +1.5% | 27,200 |
| 2014/10/24 | 1,408 | 1,414 | 1,374 | 1,378 | ±0 | ±0% | 17,500 |
| 2014/10/23 | 1,384 | 1,422 | 1,369 | 1,378 | -25 | -1.8% | 31,200 |
| 2014/10/22 | 1,385 | 1,416 | 1,365 | 1,403 | +42 | +3.1% | 29,600 |
| 2014/10/21 | 1,368 | 1,383 | 1,350 | 1,361 | -37 | -2.6% | 33,600 |
| 2014/10/20 | 1,362 | 1,399 | 1,353 | 1,398 | +88 | +6.7% | 23,500 |
| 2014/10/17 | 1,345 | 1,354 | 1,309 | 1,310 | -44 | -3.2% | 45,800 |
| 2014/10/16 | 1,368 | 1,381 | 1,354 | 1,354 | -39 | -2.8% | 31,700 |
| 2014/10/15 | 1,409 | 1,415 | 1,385 | 1,393 | +10 | +0.7% | 21,300 |
| 2014/10/14 | 1,403 | 1,403 | 1,379 | 1,383 | -50 | -3.5% | 42,500 |
| 2014/10/10 | 1,415 | 1,450 | 1,410 | 1,433 | -12 | -0.8% | 32,100 |
| 2014/10/09 | 1,477 | 1,477 | 1,442 | 1,445 | -18 | -1.2% | 23,800 |
| 2014/10/08 | 1,434 | 1,479 | 1,432 | 1,463 | -1 | -0.1% | 35,600 |
| 2014/10/07 | 1,500 | 1,509 | 1,463 | 1,464 | -25 | -1.7% | 51,200 |
| 2014/10/06 | 1,460 | 1,495 | 1,445 | 1,489 | +57 | +4% | 28,600 |
| 2014/10/03 | 1,460 | 1,486 | 1,426 | 1,432 | -35 | -2.4% | 31,500 |
| 2014/10/02 | 1,500 | 1,500 | 1,467 | 1,467 | -42 | -2.8% | 31,000 |
| 2014/10/01 | 1,515 | 1,520 | 1,483 | 1,509 | +30 | +2% | 26,700 |
| 2014/09/30 | 1,539 | 1,554 | 1,466 | 1,479 | -79 | -5.1% | 64,900 |
| 2014/09/29 | 1,560 | 1,566 | 1,552 | 1,558 | +16 | +1% | 15,300 |
| 2014/09/26 | 1,502 | 1,592 | 1,460 | 1,542 | -55 | -3.4% | 55,400 |
| 2014/09/25 | 1,560 | 1,597 | 1,554 | 1,597 | +48 | +3.1% | 37,200 |
| 2014/09/24 | 1,539 | 1,554 | 1,526 | 1,549 | +7 | +0.5% | 17,300 |
| 2014/09/22 | 1,540 | 1,555 | 1,534 | 1,542 | -8 | -0.5% | 16,300 |
| 2014/09/19 | 1,525 | 1,550 | 1,520 | 1,550 | +25 | +1.6% | 41,800 |
| 2014/09/18 | 1,495 | 1,539 | 1,495 | 1,525 | +26 | +1.7% | 53,100 |
| 2014/09/17 | 1,490 | 1,515 | 1,489 | 1,499 | +1 | +0.1% | 22,800 |
| 2014/09/16 | 1,501 | 1,501 | 1,493 | 1,498 | +5 | +0.3% | 9,500 |
| 2014/09/12 | 1,501 | 1,505 | 1,481 | 1,493 | -2 | -0.1% | 81,500 |
| 2014/09/11 | 1,485 | 1,498 | 1,475 | 1,495 | +10 | +0.7% | 23,200 |
| 2014/09/10 | 1,465 | 1,485 | 1,458 | 1,485 | +18 | +1.2% | 20,600 |
| 2014/09/09 | 1,467 | 1,473 | 1,458 | 1,467 | +14 | +1% | 8,500 |
| 2014/09/08 | 1,483 | 1,483 | 1,443 | 1,453 | -13 | -0.9% | 27,500 |
| 2014/09/05 | 1,486 | 1,486 | 1,453 | 1,466 | -2 | -0.1% | 14,000 |
2601～
2650
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
