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 |
|---|---|---|---|---|---|---|---|
| 2014/01/29 | 1,395 | 1,466 | 1,395 | 1,463 | +74 | +5.3% | 44,300 |
| 2014/01/28 | 1,426 | 1,431 | 1,389 | 1,389 | -9 | -0.6% | 54,300 |
| 2014/01/27 | 1,400 | 1,437 | 1,393 | 1,398 | -26 | -1.8% | 68,200 |
| 2014/01/24 | 1,429 | 1,455 | 1,422 | 1,424 | -31 | -2.1% | 48,600 |
| 2014/01/23 | 1,480 | 1,482 | 1,455 | 1,455 | -12 | -0.8% | 36,100 |
| 2014/01/22 | 1,471 | 1,471 | 1,455 | 1,467 | -4 | -0.3% | 21,700 |
| 2014/01/21 | 1,455 | 1,481 | 1,446 | 1,471 | +18 | +1.2% | 39,300 |
| 2014/01/20 | 1,465 | 1,470 | 1,451 | 1,453 | -9 | -0.6% | 23,600 |
| 2014/01/17 | 1,422 | 1,467 | 1,422 | 1,462 | +32 | +2.2% | 26,200 |
| 2014/01/16 | 1,433 | 1,452 | 1,428 | 1,430 | +15 | +1.1% | 60,100 |
| 2014/01/15 | 1,422 | 1,440 | 1,405 | 1,415 | ±0 | ±0% | 105,400 |
| 2014/01/14 | 1,450 | 1,450 | 1,415 | 1,415 | -43 | -2.9% | 75,800 |
| 2014/01/10 | 1,468 | 1,471 | 1,441 | 1,458 | -28 | -1.9% | 69,300 |
| 2014/01/09 | 1,494 | 1,494 | 1,477 | 1,486 | -8 | -0.5% | 27,900 |
| 2014/01/08 | 1,470 | 1,495 | 1,470 | 1,494 | +30 | +2% | 27,300 |
| 2014/01/07 | 1,502 | 1,503 | 1,463 | 1,464 | -38 | -2.5% | 21,700 |
| 2014/01/06 | 1,511 | 1,520 | 1,491 | 1,502 | +7 | +0.5% | 35,800 |
| 2013/12/30 | 1,491 | 1,510 | 1,489 | 1,495 | +31 | +2.1% | 54,100 |
| 2013/12/27 | 1,464 | 1,466 | 1,440 | 1,464 | +8 | +0.5% | 36,400 |
| 2013/12/26 | 1,425 | 1,460 | 1,405 | 1,456 | +33 | +2.3% | 23,300 |
| 2013/12/25 | 1,419 | 1,428 | 1,399 | 1,423 | +1 | +0.1% | 53,000 |
| 2013/12/24 | 1,430 | 1,447 | 1,412 | 1,422 | -3 | -0.2% | 44,700 |
| 2013/12/20 | 1,412 | 1,439 | 1,410 | 1,425 | ±0 | ±0% | 48,400 |
| 2013/12/19 | 1,460 | 1,460 | 1,410 | 1,425 | -28 | -1.9% | 58,400 |
| 2013/12/18 | 1,417 | 1,455 | 1,417 | 1,453 | +20 | +1.4% | 62,200 |
| 2013/12/17 | 1,405 | 1,448 | 1,401 | 1,433 | +24 | +1.7% | 57,800 |
| 2013/12/16 | 1,450 | 1,450 | 1,405 | 1,409 | -40 | -2.8% | 48,700 |
| 2013/12/13 | 1,432 | 1,458 | 1,415 | 1,449 | +12 | +0.8% | 95,000 |
| 2013/12/12 | 1,449 | 1,479 | 1,435 | 1,437 | ±0 | ±0% | 28,700 |
| 2013/12/11 | 1,452 | 1,470 | 1,431 | 1,437 | -45 | -3% | 76,600 |
| 2013/12/10 | 1,481 | 1,490 | 1,470 | 1,482 | ±0 | ±0% | 36,900 |
| 2013/12/09 | 1,471 | 1,490 | 1,471 | 1,482 | -14 | -0.9% | 29,700 |
| 2013/12/06 | 1,500 | 1,500 | 1,481 | 1,496 | +3 | +0.2% | 20,800 |
| 2013/12/05 | 1,501 | 1,517 | 1,491 | 1,493 | -20 | -1.3% | 30,600 |
| 2013/12/04 | 1,499 | 1,520 | 1,499 | 1,513 | -8 | -0.5% | 32,700 |
| 2013/12/03 | 1,500 | 1,528 | 1,467 | 1,521 | +35 | +2.4% | 42,700 |
| 2013/12/02 | 1,469 | 1,498 | 1,460 | 1,486 | +21 | +1.4% | 28,200 |
| 2013/11/29 | 1,498 | 1,498 | 1,461 | 1,465 | -11 | -0.7% | 27,000 |
| 2013/11/28 | 1,518 | 1,520 | 1,471 | 1,476 | -42 | -2.8% | 60,000 |
| 2013/11/27 | 1,520 | 1,520 | 1,511 | 1,518 | -4 | -0.3% | 21,000 |
| 2013/11/26 | 1,519 | 1,524 | 1,517 | 1,522 | -2 | -0.1% | 36,000 |
| 2013/11/25 | 1,538 | 1,538 | 1,520 | 1,524 | +10 | +0.7% | 22,000 |
| 2013/11/22 | 1,522 | 1,545 | 1,505 | 1,514 | -8 | -0.5% | 96,000 |
| 2013/11/21 | 1,507 | 1,525 | 1,505 | 1,522 | +15 | +1% | 44,000 |
| 2013/11/20 | 1,516 | 1,529 | 1,485 | 1,507 | -26 | -1.7% | 45,000 |
| 2013/11/19 | 1,484 | 1,534 | 1,460 | 1,533 | +46 | +3.1% | 98,000 |
| 2013/11/18 | 1,480 | 1,493 | 1,466 | 1,487 | +17 | +1.2% | 54,000 |
| 2013/11/15 | 1,439 | 1,480 | 1,435 | 1,470 | +60 | +4.3% | 130,000 |
| 2013/11/14 | 1,405 | 1,415 | 1,390 | 1,410 | +10 | +0.7% | 97,000 |
| 2013/11/13 | 1,420 | 1,424 | 1,391 | 1,400 | -20 | -1.4% | 73,000 |
2801～
2850
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
