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 |
|---|---|---|---|---|---|---|---|
| 2014/07/01 | 1,418 | 1,452 | 1,418 | 1,444 | -4 | -0.3% | 42,200 |
| 2014/06/30 | 1,463 | 1,463 | 1,430 | 1,448 | +15 | +1% | 24,500 |
| 2014/06/27 | 1,448 | 1,448 | 1,422 | 1,433 | -14 | -1% | 24,200 |
| 2014/06/26 | 1,467 | 1,467 | 1,441 | 1,447 | -13 | -0.9% | 15,400 |
| 2014/06/25 | 1,475 | 1,475 | 1,458 | 1,460 | -11 | -0.7% | 18,200 |
| 2014/06/24 | 1,459 | 1,472 | 1,428 | 1,471 | +29 | +2% | 23,400 |
| 2014/06/23 | 1,457 | 1,457 | 1,434 | 1,442 | -14 | -1% | 16,600 |
| 2014/06/20 | 1,474 | 1,474 | 1,445 | 1,456 | -17 | -1.2% | 28,400 |
| 2014/06/19 | 1,458 | 1,474 | 1,449 | 1,473 | +13 | +0.9% | 54,500 |
| 2014/06/18 | 1,447 | 1,460 | 1,438 | 1,460 | +13 | +0.9% | 26,700 |
| 2014/06/17 | 1,440 | 1,450 | 1,378 | 1,447 | +3 | +0.2% | 51,800 |
| 2014/06/16 | 1,441 | 1,444 | 1,392 | 1,444 | +14 | +1% | 49,400 |
| 2014/06/13 | 1,435 | 1,435 | 1,365 | 1,430 | -5 | -0.3% | 69,700 |
| 2014/06/12 | 1,433 | 1,435 | 1,413 | 1,435 | -4 | -0.3% | 24,600 |
| 2014/06/11 | 1,427 | 1,445 | 1,423 | 1,439 | +12 | +0.8% | 27,500 |
| 2014/06/10 | 1,433 | 1,440 | 1,423 | 1,427 | -8 | -0.6% | 18,200 |
| 2014/06/09 | 1,435 | 1,445 | 1,425 | 1,435 | -13 | -0.9% | 20,600 |
| 2014/06/06 | 1,425 | 1,450 | 1,425 | 1,448 | +25 | +1.8% | 31,400 |
| 2014/06/05 | 1,420 | 1,433 | 1,399 | 1,423 | +4 | +0.3% | 17,000 |
| 2014/06/04 | 1,407 | 1,420 | 1,407 | 1,419 | +4 | +0.3% | 10,900 |
| 2014/06/03 | 1,421 | 1,428 | 1,410 | 1,415 | -6 | -0.4% | 19,600 |
| 2014/06/02 | 1,422 | 1,433 | 1,395 | 1,421 | +8 | +0.6% | 28,600 |
| 2014/05/30 | 1,400 | 1,415 | 1,392 | 1,413 | +17 | +1.2% | 32,200 |
| 2014/05/29 | 1,382 | 1,398 | 1,382 | 1,396 | -1 | -0.1% | 9,300 |
| 2014/05/28 | 1,403 | 1,412 | 1,394 | 1,397 | +3 | +0.2% | 26,800 |
| 2014/05/27 | 1,416 | 1,422 | 1,394 | 1,394 | -24 | -1.7% | 34,000 |
| 2014/05/26 | 1,387 | 1,430 | 1,381 | 1,418 | +39 | +2.8% | 27,300 |
| 2014/05/23 | 1,366 | 1,384 | 1,361 | 1,379 | +28 | +2.1% | 19,500 |
| 2014/05/22 | 1,330 | 1,354 | 1,325 | 1,351 | +34 | +2.6% | 25,100 |
| 2014/05/21 | 1,320 | 1,320 | 1,305 | 1,317 | -10 | -0.8% | 9,900 |
| 2014/05/20 | 1,328 | 1,336 | 1,319 | 1,327 | +18 | +1.4% | 24,600 |
| 2014/05/19 | 1,320 | 1,321 | 1,303 | 1,309 | -12 | -0.9% | 19,700 |
| 2014/05/16 | 1,330 | 1,335 | 1,302 | 1,321 | -17 | -1.3% | 41,700 |
| 2014/05/15 | 1,351 | 1,351 | 1,325 | 1,338 | -13 | -1% | 13,900 |
| 2014/05/14 | 1,356 | 1,356 | 1,345 | 1,351 | -3 | -0.2% | 14,500 |
| 2014/05/13 | 1,350 | 1,359 | 1,350 | 1,354 | +25 | +1.9% | 20,700 |
| 2014/05/12 | 1,337 | 1,351 | 1,323 | 1,329 | -15 | -1.1% | 19,400 |
| 2014/05/09 | 1,330 | 1,353 | 1,330 | 1,344 | +10 | +0.7% | 19,800 |
| 2014/05/08 | 1,330 | 1,352 | 1,322 | 1,334 | +4 | +0.3% | 18,600 |
| 2014/05/07 | 1,360 | 1,369 | 1,316 | 1,330 | -52 | -3.8% | 44,400 |
| 2014/05/02 | 1,374 | 1,387 | 1,374 | 1,382 | -11 | -0.8% | 6,300 |
| 2014/05/01 | 1,364 | 1,399 | 1,358 | 1,393 | +32 | +2.4% | 33,200 |
| 2014/04/30 | 1,367 | 1,367 | 1,350 | 1,361 | ±0 | ±0% | 21,000 |
| 2014/04/28 | 1,395 | 1,395 | 1,345 | 1,361 | -9 | -0.7% | 24,600 |
| 2014/04/25 | 1,370 | 1,387 | 1,355 | 1,370 | +1 | +0.1% | 31,600 |
| 2014/04/24 | 1,358 | 1,370 | 1,351 | 1,369 | +11 | +0.8% | 11,400 |
| 2014/04/23 | 1,368 | 1,369 | 1,352 | 1,358 | +10 | +0.7% | 13,200 |
| 2014/04/22 | 1,369 | 1,369 | 1,347 | 1,348 | -11 | -0.8% | 10,300 |
| 2014/04/21 | 1,376 | 1,389 | 1,351 | 1,359 | -17 | -1.2% | 8,100 |
| 2014/04/18 | 1,385 | 1,385 | 1,363 | 1,376 | -8 | -0.6% | 7,300 |
2651～
2700
件表示中 / 3694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 | 187,000円 | +21.8% | -11.8% | 3.74% | 15.86倍 | 0.60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 |
| 住精化 | 459,500円 | +3.2% | +8.3% | 4.35% | 10.04倍 | 0.63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 |
| ＪＳＰ | 194,300円 | +2.6% | -1.5% | 4.12% | 10.18倍 | 0.50倍 |
|
樹脂発泡素材の大手。自動車部材、食品容器など用途幅広い。三菱ガス化学が親会社から外れる |
| 日精化 | 225,700円 | -4.1% | -0.2% | 4.16% | 12.69倍 | 1.05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 |
| バルカー | 298,900円 | +1.2% | -12.2% | 5.02% | 10.52倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
