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 |
|---|---|---|---|---|---|---|---|
| 2014/04/17 | 1,388 | 1,394 | 1,377 | 1,384 | -4 | -0.3% | 18,000 |
| 2014/04/16 | 1,365 | 1,390 | 1,365 | 1,388 | +25 | +1.8% | 20,300 |
| 2014/04/15 | 1,382 | 1,382 | 1,348 | 1,363 | +9 | +0.7% | 35,600 |
| 2014/04/14 | 1,345 | 1,378 | 1,345 | 1,354 | +12 | +0.9% | 29,300 |
| 2014/04/11 | 1,342 | 1,347 | 1,327 | 1,342 | -16 | -1.2% | 34,800 |
| 2014/04/10 | 1,364 | 1,378 | 1,355 | 1,358 | +6 | +0.4% | 45,000 |
| 2014/04/09 | 1,358 | 1,386 | 1,343 | 1,352 | -13 | -1% | 57,900 |
| 2014/04/08 | 1,367 | 1,389 | 1,359 | 1,365 | -18 | -1.3% | 25,400 |
| 2014/04/07 | 1,407 | 1,409 | 1,376 | 1,383 | -18 | -1.3% | 22,800 |
| 2014/04/04 | 1,416 | 1,431 | 1,398 | 1,401 | -35 | -2.4% | 37,000 |
| 2014/04/03 | 1,445 | 1,445 | 1,420 | 1,436 | ±0 | ±0% | 48,600 |
| 2014/04/02 | 1,418 | 1,452 | 1,397 | 1,436 | +29 | +2.1% | 76,700 |
| 2014/04/01 | 1,390 | 1,407 | 1,382 | 1,407 | +7 | +0.5% | 40,400 |
| 2014/03/31 | 1,364 | 1,400 | 1,349 | 1,400 | +70 | +5.3% | 66,400 |
| 2014/03/28 | 1,288 | 1,334 | 1,288 | 1,330 | +23 | +1.8% | 39,600 |
| 2014/03/27 | 1,306 | 1,323 | 1,280 | 1,307 | +2 | +0.2% | 34,500 |
| 2014/03/26 | 1,335 | 1,336 | 1,300 | 1,305 | -12 | -0.9% | 58,100 |
| 2014/03/25 | 1,317 | 1,338 | 1,313 | 1,317 | +1 | +0.1% | 55,500 |
| 2014/03/24 | 1,313 | 1,337 | 1,306 | 1,316 | +11 | +0.8% | 76,700 |
| 2014/03/20 | 1,389 | 1,389 | 1,305 | 1,305 | -60 | -4.4% | 58,800 |
| 2014/03/19 | 1,400 | 1,400 | 1,358 | 1,365 | -17 | -1.2% | 18,900 |
| 2014/03/18 | 1,363 | 1,396 | 1,359 | 1,382 | +52 | +3.9% | 21,300 |
| 2014/03/17 | 1,357 | 1,365 | 1,315 | 1,330 | -27 | -2% | 45,100 |
| 2014/03/14 | 1,357 | 1,385 | 1,357 | 1,357 | -46 | -3.3% | 119,800 |
| 2014/03/13 | 1,400 | 1,417 | 1,399 | 1,403 | +8 | +0.6% | 16,600 |
| 2014/03/12 | 1,423 | 1,423 | 1,394 | 1,395 | -28 | -2% | 18,600 |
| 2014/03/11 | 1,422 | 1,429 | 1,411 | 1,423 | +17 | +1.2% | 25,500 |
| 2014/03/10 | 1,404 | 1,422 | 1,403 | 1,406 | -17 | -1.2% | 16,500 |
| 2014/03/07 | 1,422 | 1,425 | 1,351 | 1,423 | +4 | +0.3% | 24,000 |
| 2014/03/06 | 1,404 | 1,419 | 1,377 | 1,419 | +15 | +1.1% | 17,600 |
| 2014/03/05 | 1,407 | 1,407 | 1,399 | 1,404 | +15 | +1.1% | 13,900 |
| 2014/03/04 | 1,352 | 1,396 | 1,350 | 1,389 | +37 | +2.7% | 22,800 |
| 2014/03/03 | 1,383 | 1,389 | 1,342 | 1,352 | -48 | -3.4% | 34,600 |
| 2014/02/28 | 1,393 | 1,401 | 1,371 | 1,400 | +11 | +0.8% | 29,100 |
| 2014/02/27 | 1,400 | 1,401 | 1,385 | 1,389 | -18 | -1.3% | 11,600 |
| 2014/02/26 | 1,380 | 1,417 | 1,377 | 1,407 | +16 | +1.2% | 37,400 |
| 2014/02/25 | 1,436 | 1,436 | 1,376 | 1,391 | -31 | -2.2% | 87,600 |
| 2014/02/24 | 1,399 | 1,427 | 1,370 | 1,422 | +23 | +1.6% | 74,300 |
| 2014/02/21 | 1,380 | 1,408 | 1,371 | 1,399 | +26 | +1.9% | 26,800 |
| 2014/02/20 | 1,406 | 1,410 | 1,365 | 1,373 | -47 | -3.3% | 28,200 |
| 2014/02/19 | 1,421 | 1,433 | 1,370 | 1,420 | -10 | -0.7% | 21,900 |
| 2014/02/18 | 1,385 | 1,435 | 1,385 | 1,430 | +36 | +2.6% | 33,000 |
| 2014/02/17 | 1,355 | 1,395 | 1,340 | 1,394 | +28 | +2% | 28,200 |
| 2014/02/14 | 1,383 | 1,396 | 1,343 | 1,366 | -23 | -1.7% | 40,300 |
| 2014/02/13 | 1,414 | 1,414 | 1,380 | 1,389 | -25 | -1.8% | 20,400 |
| 2014/02/12 | 1,412 | 1,427 | 1,401 | 1,414 | +1 | +0.1% | 25,300 |
| 2014/02/10 | 1,440 | 1,449 | 1,407 | 1,413 | +8 | +0.6% | 31,300 |
| 2014/02/07 | 1,384 | 1,407 | 1,376 | 1,405 | +34 | +2.5% | 29,400 |
| 2014/02/06 | 1,359 | 1,386 | 1,347 | 1,371 | +9 | +0.7% | 34,000 |
| 2014/02/05 | 1,332 | 1,369 | 1,316 | 1,362 | +34 | +2.6% | 81,700 |
2701～
2750
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
