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 |
|---|---|---|---|---|---|---|---|
| 2013/04/04 | 1,218 | 1,239 | 1,170 | 1,192 | -24 | -2% | 128,000 |
| 2013/04/03 | 1,155 | 1,220 | 1,155 | 1,216 | +61 | +5.3% | 42,000 |
| 2013/04/02 | 1,161 | 1,172 | 1,108 | 1,155 | -9 | -0.8% | 68,000 |
| 2013/04/01 | 1,208 | 1,220 | 1,154 | 1,164 | -44 | -3.6% | 63,000 |
| 2013/03/29 | 1,239 | 1,250 | 1,200 | 1,208 | -23 | -1.9% | 62,000 |
| 2013/03/28 | 1,210 | 1,236 | 1,196 | 1,231 | +45 | +3.8% | 99,000 |
| 2013/03/27 | 1,172 | 1,186 | 1,149 | 1,186 | +15 | +1.3% | 37,000 |
| 2013/03/26 | 1,154 | 1,198 | 1,130 | 1,171 | +11 | +0.9% | 95,000 |
| 2013/03/25 | 1,186 | 1,203 | 1,145 | 1,160 | -30 | -2.5% | 91,000 |
| 2013/03/22 | 1,212 | 1,221 | 1,187 | 1,190 | -33 | -2.7% | 79,000 |
| 2013/03/21 | 1,246 | 1,275 | 1,222 | 1,223 | -27 | -2.2% | 84,000 |
| 2013/03/19 | 1,247 | 1,294 | 1,218 | 1,250 | -27 | -2.1% | 77,000 |
| 2013/03/18 | 1,282 | 1,289 | 1,263 | 1,277 | -33 | -2.5% | 29,000 |
| 2013/03/15 | 1,260 | 1,310 | 1,246 | 1,310 | +54 | +4.3% | 102,000 |
| 2013/03/14 | 1,206 | 1,258 | 1,195 | 1,256 | +26 | +2.1% | 79,000 |
| 2013/03/13 | 1,218 | 1,235 | 1,212 | 1,230 | -18 | -1.4% | 53,000 |
| 2013/03/12 | 1,176 | 1,250 | 1,176 | 1,248 | +72 | +6.1% | 156,000 |
| 2013/03/11 | 1,203 | 1,213 | 1,170 | 1,176 | -47 | -3.8% | 58,000 |
| 2013/03/08 | 1,221 | 1,227 | 1,191 | 1,223 | +62 | +5.3% | 130,000 |
| 2013/03/07 | 1,138 | 1,162 | 1,137 | 1,161 | +27 | +2.4% | 51,000 |
| 2013/03/06 | 1,126 | 1,134 | 1,115 | 1,134 | +19 | +1.7% | 45,000 |
| 2013/03/05 | 1,137 | 1,138 | 1,115 | 1,115 | -22 | -1.9% | 18,000 |
| 2013/03/04 | 1,145 | 1,155 | 1,108 | 1,137 | -13 | -1.1% | 42,000 |
| 2013/03/01 | 1,101 | 1,161 | 1,101 | 1,150 | +50 | +4.5% | 50,000 |
| 2013/02/28 | 1,087 | 1,115 | 1,086 | 1,100 | +16 | +1.5% | 86,000 |
| 2013/02/27 | 1,114 | 1,144 | 1,060 | 1,084 | -40 | -3.6% | 86,000 |
| 2013/02/26 | 1,110 | 1,135 | 1,110 | 1,124 | -16 | -1.4% | 51,000 |
| 2013/02/25 | 1,120 | 1,145 | 1,119 | 1,140 | +20 | +1.8% | 54,000 |
| 2013/02/22 | 1,110 | 1,130 | 1,093 | 1,120 | -11 | -1% | 75,000 |
| 2013/02/21 | 1,146 | 1,151 | 1,124 | 1,131 | -15 | -1.3% | 62,000 |
| 2013/02/20 | 1,135 | 1,158 | 1,123 | 1,146 | +11 | +1% | 39,000 |
| 2013/02/19 | 1,120 | 1,148 | 1,111 | 1,135 | +15 | +1.3% | 58,000 |
| 2013/02/18 | 1,086 | 1,126 | 1,086 | 1,120 | +35 | +3.2% | 73,000 |
| 2013/02/15 | 1,121 | 1,121 | 1,079 | 1,085 | -28 | -2.5% | 68,000 |
| 2013/02/14 | 1,100 | 1,121 | 1,086 | 1,113 | +32 | +3% | 91,000 |
| 2013/02/13 | 1,062 | 1,100 | 1,062 | 1,081 | +20 | +1.9% | 79,000 |
| 2013/02/12 | 1,066 | 1,066 | 1,038 | 1,061 | -1 | -0.1% | 46,000 |
| 2013/02/08 | 1,073 | 1,077 | 1,052 | 1,062 | -9 | -0.8% | 75,000 |
| 2013/02/07 | 1,074 | 1,078 | 1,071 | 1,071 | -14 | -1.3% | 19,000 |
| 2013/02/06 | 1,086 | 1,086 | 1,077 | 1,085 | +15 | +1.4% | 49,000 |
| 2013/02/05 | 1,051 | 1,088 | 1,050 | 1,070 | +8 | +0.8% | 130,000 |
| 2013/02/04 | 1,062 | 1,066 | 1,060 | 1,062 | -5 | -0.5% | 38,000 |
| 2013/02/01 | 1,052 | 1,077 | 1,052 | 1,067 | -15 | -1.4% | 38,000 |
| 2013/01/31 | 1,068 | 1,085 | 1,053 | 1,082 | ±0 | ±0% | 70,000 |
| 2013/01/30 | 1,068 | 1,092 | 1,068 | 1,082 | +15 | +1.4% | 37,000 |
| 2013/01/29 | 1,052 | 1,081 | 1,052 | 1,067 | -15 | -1.4% | 91,000 |
| 2013/01/28 | 1,091 | 1,092 | 1,051 | 1,082 | +21 | +2% | 137,000 |
| 2013/01/25 | 1,087 | 1,102 | 1,036 | 1,061 | -1 | -0.1% | 340,000 |
| 2013/01/24 | 1,057 | 1,082 | 1,051 | 1,062 | +5 | +0.5% | 117,000 |
| 2013/01/23 | 1,054 | 1,092 | 1,040 | 1,057 | -4 | -0.4% | 163,000 |
3001～
3050
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
