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 |
|---|---|---|---|---|---|---|---|
| 2013/11/12 | 1,399 | 1,430 | 1,399 | 1,420 | +22 | +1.6% | 49,000 |
| 2013/11/11 | 1,400 | 1,410 | 1,393 | 1,398 | +2 | +0.1% | 20,000 |
| 2013/11/08 | 1,403 | 1,404 | 1,386 | 1,396 | -7 | -0.5% | 59,000 |
| 2013/11/07 | 1,426 | 1,429 | 1,403 | 1,403 | -23 | -1.6% | 31,000 |
| 2013/11/06 | 1,396 | 1,429 | 1,389 | 1,426 | +31 | +2.2% | 45,000 |
| 2013/11/05 | 1,405 | 1,428 | 1,388 | 1,395 | -10 | -0.7% | 73,000 |
| 2013/11/01 | 1,431 | 1,451 | 1,401 | 1,405 | -22 | -1.5% | 26,000 |
| 2013/10/31 | 1,429 | 1,457 | 1,427 | 1,427 | -27 | -1.9% | 50,000 |
| 2013/10/30 | 1,485 | 1,486 | 1,450 | 1,454 | -31 | -2.1% | 78,000 |
| 2013/10/29 | 1,489 | 1,520 | 1,474 | 1,485 | -40 | -2.6% | 95,000 |
| 2013/10/28 | 1,502 | 1,530 | 1,495 | 1,525 | +39 | +2.6% | 71,000 |
| 2013/10/25 | 1,456 | 1,490 | 1,456 | 1,486 | +30 | +2.1% | 74,000 |
| 2013/10/24 | 1,441 | 1,475 | 1,441 | 1,456 | +6 | +0.4% | 8,000 |
| 2013/10/23 | 1,476 | 1,476 | 1,443 | 1,450 | -23 | -1.6% | 19,000 |
| 2013/10/22 | 1,457 | 1,478 | 1,439 | 1,473 | +16 | +1.1% | 22,000 |
| 2013/10/21 | 1,440 | 1,475 | 1,439 | 1,457 | +18 | +1.3% | 24,000 |
| 2013/10/18 | 1,436 | 1,439 | 1,436 | 1,439 | +3 | +0.2% | 11,000 |
| 2013/10/17 | 1,438 | 1,439 | 1,424 | 1,436 | -2 | -0.1% | 8,000 |
| 2013/10/16 | 1,410 | 1,445 | 1,410 | 1,438 | ±0 | ±0% | 27,000 |
| 2013/10/15 | 1,439 | 1,440 | 1,431 | 1,438 | +6 | +0.4% | 23,000 |
| 2013/10/11 | 1,413 | 1,440 | 1,413 | 1,432 | +19 | +1.3% | 16,000 |
| 2013/10/10 | 1,390 | 1,420 | 1,390 | 1,413 | +23 | +1.7% | 18,000 |
| 2013/10/09 | 1,364 | 1,390 | 1,364 | 1,390 | -3 | -0.2% | 20,000 |
| 2013/10/08 | 1,390 | 1,393 | 1,375 | 1,393 | +3 | +0.2% | 11,000 |
| 2013/10/07 | 1,383 | 1,391 | 1,380 | 1,390 | -1 | -0.1% | 23,000 |
| 2013/10/04 | 1,419 | 1,419 | 1,391 | 1,391 | -27 | -1.9% | 20,000 |
| 2013/10/03 | 1,410 | 1,438 | 1,398 | 1,418 | +8 | +0.6% | 24,000 |
| 2013/10/02 | 1,435 | 1,438 | 1,407 | 1,410 | -25 | -1.7% | 20,000 |
| 2013/10/01 | 1,422 | 1,435 | 1,418 | 1,435 | +13 | +0.9% | 30,000 |
| 2013/09/30 | 1,414 | 1,425 | 1,392 | 1,422 | +8 | +0.6% | 29,000 |
| 2013/09/27 | 1,421 | 1,426 | 1,412 | 1,414 | -1 | -0.1% | 30,000 |
| 2013/09/26 | 1,419 | 1,425 | 1,400 | 1,415 | -17 | -1.2% | 33,000 |
| 2013/09/25 | 1,450 | 1,450 | 1,425 | 1,432 | -17 | -1.2% | 33,000 |
| 2013/09/24 | 1,475 | 1,489 | 1,435 | 1,449 | -39 | -2.6% | 55,000 |
| 2013/09/20 | 1,480 | 1,488 | 1,460 | 1,488 | +8 | +0.5% | 30,000 |
| 2013/09/19 | 1,465 | 1,480 | 1,460 | 1,480 | +25 | +1.7% | 57,000 |
| 2013/09/18 | 1,435 | 1,455 | 1,427 | 1,455 | +32 | +2.2% | 53,000 |
| 2013/09/17 | 1,427 | 1,427 | 1,412 | 1,423 | +15 | +1.1% | 24,000 |
| 2013/09/13 | 1,400 | 1,410 | 1,387 | 1,408 | +8 | +0.6% | 57,000 |
| 2013/09/12 | 1,407 | 1,407 | 1,383 | 1,400 | -7 | -0.5% | 41,000 |
| 2013/09/11 | 1,390 | 1,409 | 1,385 | 1,407 | +20 | +1.4% | 46,000 |
| 2013/09/10 | 1,345 | 1,398 | 1,343 | 1,387 | +46 | +3.4% | 38,000 |
| 2013/09/09 | 1,356 | 1,356 | 1,338 | 1,341 | +15 | +1.1% | 24,000 |
| 2013/09/06 | 1,320 | 1,333 | 1,320 | 1,326 | +11 | +0.8% | 11,000 |
| 2013/09/05 | 1,331 | 1,340 | 1,300 | 1,315 | -24 | -1.8% | 51,000 |
| 2013/09/04 | 1,324 | 1,343 | 1,312 | 1,339 | +15 | +1.1% | 23,000 |
| 2013/09/03 | 1,316 | 1,324 | 1,300 | 1,324 | +33 | +2.6% | 40,000 |
| 2013/09/02 | 1,282 | 1,293 | 1,282 | 1,291 | +9 | +0.7% | 14,000 |
| 2013/08/30 | 1,318 | 1,318 | 1,270 | 1,282 | -36 | -2.7% | 34,000 |
| 2013/08/29 | 1,311 | 1,320 | 1,279 | 1,318 | -8 | -0.6% | 23,000 |
2851～
2900
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
