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 |
|---|---|---|---|---|---|---|---|
| 2013/06/17 | 1,180 | 1,209 | 1,180 | 1,196 | +16 | +1.4% | 27,000 |
| 2013/06/14 | 1,190 | 1,196 | 1,180 | 1,180 | +25 | +2.2% | 94,000 |
| 2013/06/13 | 1,176 | 1,176 | 1,138 | 1,155 | -21 | -1.8% | 36,000 |
| 2013/06/12 | 1,156 | 1,185 | 1,112 | 1,176 | +31 | +2.7% | 43,000 |
| 2013/06/11 | 1,213 | 1,221 | 1,140 | 1,145 | -76 | -6.2% | 86,000 |
| 2013/06/10 | 1,215 | 1,237 | 1,211 | 1,221 | +20 | +1.7% | 29,000 |
| 2013/06/07 | 1,238 | 1,238 | 1,196 | 1,201 | -37 | -3% | 29,000 |
| 2013/06/06 | 1,238 | 1,248 | 1,210 | 1,238 | ±0 | ±0% | 38,000 |
| 2013/06/05 | 1,253 | 1,287 | 1,231 | 1,238 | +15 | +1.2% | 53,000 |
| 2013/06/04 | 1,240 | 1,240 | 1,201 | 1,223 | -32 | -2.5% | 40,000 |
| 2013/06/03 | 1,271 | 1,296 | 1,252 | 1,255 | -17 | -1.3% | 27,000 |
| 2013/05/31 | 1,250 | 1,288 | 1,240 | 1,272 | +17 | +1.4% | 60,000 |
| 2013/05/30 | 1,253 | 1,276 | 1,238 | 1,255 | -24 | -1.9% | 47,000 |
| 2013/05/29 | 1,269 | 1,290 | 1,262 | 1,279 | +19 | +1.5% | 33,000 |
| 2013/05/28 | 1,292 | 1,292 | 1,254 | 1,260 | -33 | -2.6% | 24,000 |
| 2013/05/27 | 1,252 | 1,307 | 1,222 | 1,293 | -12 | -0.9% | 40,000 |
| 2013/05/24 | 1,276 | 1,307 | 1,217 | 1,305 | +9 | +0.7% | 122,000 |
| 2013/05/23 | 1,372 | 1,395 | 1,296 | 1,296 | -106 | -7.6% | 45,000 |
| 2013/05/22 | 1,371 | 1,408 | 1,371 | 1,402 | +31 | +2.3% | 24,000 |
| 2013/05/21 | 1,426 | 1,428 | 1,371 | 1,371 | -55 | -3.9% | 34,000 |
| 2013/05/20 | 1,385 | 1,435 | 1,385 | 1,426 | +23 | +1.6% | 52,000 |
| 2013/05/17 | 1,352 | 1,415 | 1,352 | 1,403 | +21 | +1.5% | 54,000 |
| 2013/05/16 | 1,400 | 1,407 | 1,381 | 1,382 | -25 | -1.8% | 25,000 |
| 2013/05/15 | 1,422 | 1,423 | 1,407 | 1,407 | -15 | -1.1% | 30,000 |
| 2013/05/14 | 1,431 | 1,436 | 1,414 | 1,422 | -8 | -0.6% | 36,000 |
| 2013/05/13 | 1,450 | 1,457 | 1,414 | 1,430 | -1 | -0.1% | 45,000 |
| 2013/05/10 | 1,446 | 1,447 | 1,427 | 1,431 | +15 | +1.1% | 34,000 |
| 2013/05/09 | 1,437 | 1,446 | 1,400 | 1,416 | -37 | -2.5% | 30,000 |
| 2013/05/08 | 1,444 | 1,473 | 1,442 | 1,453 | +11 | +0.8% | 67,000 |
| 2013/05/07 | 1,437 | 1,450 | 1,434 | 1,442 | +25 | +1.8% | 35,000 |
| 2013/05/02 | 1,436 | 1,436 | 1,406 | 1,417 | -19 | -1.3% | 21,000 |
| 2013/05/01 | 1,350 | 1,449 | 1,350 | 1,436 | +84 | +6.2% | 65,000 |
| 2013/04/30 | 1,395 | 1,395 | 1,350 | 1,352 | -43 | -3.1% | 57,000 |
| 2013/04/26 | 1,480 | 1,480 | 1,295 | 1,395 | -59 | -4.1% | 118,000 |
| 2013/04/25 | 1,428 | 1,454 | 1,422 | 1,454 | +56 | +4% | 41,000 |
| 2013/04/24 | 1,422 | 1,429 | 1,383 | 1,398 | +3 | +0.2% | 93,000 |
| 2013/04/23 | 1,420 | 1,422 | 1,370 | 1,395 | -16 | -1.1% | 41,000 |
| 2013/04/22 | 1,390 | 1,422 | 1,379 | 1,411 | +31 | +2.2% | 43,000 |
| 2013/04/19 | 1,373 | 1,391 | 1,353 | 1,380 | +36 | +2.7% | 55,000 |
| 2013/04/18 | 1,359 | 1,365 | 1,339 | 1,344 | -8 | -0.6% | 55,000 |
| 2013/04/17 | 1,362 | 1,376 | 1,346 | 1,352 | -10 | -0.7% | 39,000 |
| 2013/04/16 | 1,350 | 1,380 | 1,290 | 1,362 | +17 | +1.3% | 91,000 |
| 2013/04/15 | 1,346 | 1,350 | 1,333 | 1,345 | +25 | +1.9% | 47,000 |
| 2013/04/12 | 1,309 | 1,330 | 1,278 | 1,320 | +11 | +0.8% | 28,000 |
| 2013/04/11 | 1,329 | 1,330 | 1,297 | 1,309 | -9 | -0.7% | 48,000 |
| 2013/04/10 | 1,301 | 1,328 | 1,301 | 1,318 | +7 | +0.5% | 33,000 |
| 2013/04/09 | 1,300 | 1,319 | 1,298 | 1,311 | +13 | +1% | 123,000 |
| 2013/04/08 | 1,266 | 1,299 | 1,266 | 1,298 | +32 | +2.5% | 84,000 |
| 2013/04/05 | 1,222 | 1,270 | 1,222 | 1,266 | +74 | +6.2% | 67,000 |
| 2013/04/04 | 1,218 | 1,239 | 1,170 | 1,192 | -24 | -2% | 128,000 |
2951～
3000
件表示中 / 3739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 | 199,100円 | +6.4% | +23.0% | 3.62% | 14.27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 |
| マンダム | 145,000円 | +10.7% | +91.7% | 2.76% | 23.29倍 | 0.94倍 |
|
「ギャツビー」「ルシード」など男性化粧品首位級。女性用も育成中。海外はインドネシア再構築 |
| 日農薬 | 84,000円 | +7.5% | +1.6% | 2.98% | 13.69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 | 255,400円 | -4.1% | -0.2% | 3.68% | 14.10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 |
| 住精化 | 441,500円 | -1.7% | -17.2% | 4.53% | 8.64倍 | 0.62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
