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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 811 | 824 | 802 | 821 | +7 | +0.9% | 84,000 |
| 2010/08/12 | 816 | 816 | 810 | 814 | -15 | -1.8% | 66,000 |
| 2010/08/11 | 838 | 841 | 824 | 829 | -9 | -1.1% | 65,000 |
| 2010/08/10 | 854 | 857 | 837 | 838 | -16 | -1.9% | 68,000 |
| 2010/08/09 | 875 | 876 | 850 | 854 | -31 | -3.5% | 89,000 |
| 2010/08/06 | 858 | 885 | 858 | 885 | +27 | +3.1% | 71,000 |
| 2010/08/05 | 854 | 868 | 849 | 858 | +7 | +0.8% | 82,000 |
| 2010/08/04 | 863 | 866 | 848 | 851 | -18 | -2.1% | 44,000 |
| 2010/08/03 | 865 | 875 | 854 | 869 | +5 | +0.6% | 104,000 |
| 2010/08/02 | 847 | 869 | 845 | 864 | +24 | +2.9% | 121,000 |
| 2010/07/30 | 845 | 850 | 836 | 840 | -5 | -0.6% | 122,000 |
| 2010/07/29 | 828 | 858 | 823 | 845 | +18 | +2.2% | 133,000 |
| 2010/07/28 | 823 | 836 | 818 | 827 | +6 | +0.7% | 79,000 |
| 2010/07/27 | 821 | 835 | 818 | 821 | ±0 | ±0% | 55,000 |
| 2010/07/26 | 814 | 824 | 810 | 821 | +15 | +1.9% | 26,000 |
| 2010/07/23 | 806 | 822 | 805 | 806 | +9 | +1.1% | 57,000 |
| 2010/07/22 | 789 | 801 | 789 | 797 | +8 | +1% | 47,000 |
| 2010/07/21 | 800 | 802 | 788 | 789 | -11 | -1.4% | 45,000 |
| 2010/07/20 | 780 | 804 | 775 | 800 | +8 | +1% | 43,000 |
| 2010/07/16 | 785 | 797 | 785 | 792 | ±0 | ±0% | 36,000 |
| 2010/07/15 | 791 | 801 | 789 | 792 | -13 | -1.6% | 42,000 |
| 2010/07/14 | 802 | 809 | 798 | 805 | +13 | +1.6% | 38,000 |
| 2010/07/13 | 802 | 806 | 788 | 792 | -18 | -2.2% | 80,000 |
| 2010/07/12 | 813 | 817 | 808 | 810 | -1 | -0.1% | 45,000 |
| 2010/07/09 | 826 | 829 | 805 | 811 | -9 | -1.1% | 67,000 |
| 2010/07/08 | 817 | 825 | 814 | 820 | +6 | +0.7% | 79,000 |
| 2010/07/07 | 787 | 826 | 772 | 814 | +27 | +3.4% | 181,000 |
| 2010/07/06 | 791 | 791 | 776 | 787 | -4 | -0.5% | 77,000 |
| 2010/07/05 | 791 | 793 | 783 | 791 | ±0 | ±0% | 28,000 |
| 2010/07/02 | 779 | 798 | 777 | 791 | +17 | +2.2% | 48,000 |
| 2010/07/01 | 790 | 792 | 773 | 774 | -25 | -3.1% | 75,000 |
| 2010/06/30 | 805 | 805 | 795 | 799 | -7 | -0.9% | 52,000 |
| 2010/06/29 | 809 | 815 | 802 | 806 | +3 | +0.4% | 97,000 |
| 2010/06/28 | 816 | 817 | 796 | 803 | -13 | -1.6% | 90,000 |
| 2010/06/25 | 828 | 828 | 814 | 816 | -11 | -1.3% | 77,000 |
| 2010/06/24 | 844 | 844 | 822 | 827 | -18 | -2.1% | 72,000 |
| 2010/06/23 | 829 | 848 | 809 | 845 | +14 | +1.7% | 108,000 |
| 2010/06/22 | 834 | 834 | 815 | 831 | -3 | -0.4% | 69,000 |
| 2010/06/21 | 820 | 839 | 816 | 834 | +15 | +1.8% | 53,000 |
| 2010/06/18 | 821 | 822 | 816 | 819 | -2 | -0.2% | 21,000 |
| 2010/06/17 | 823 | 824 | 815 | 821 | -1 | -0.1% | 37,000 |
| 2010/06/16 | 824 | 827 | 818 | 822 | +3 | +0.4% | 24,000 |
| 2010/06/15 | 822 | 823 | 813 | 819 | +3 | +0.4% | 29,000 |
| 2010/06/14 | 820 | 820 | 815 | 816 | +11 | +1.4% | 59,000 |
| 2010/06/11 | 808 | 818 | 799 | 805 | -8 | -1% | 111,000 |
| 2010/06/10 | 805 | 816 | 800 | 813 | -2 | -0.2% | 43,000 |
| 2010/06/09 | 810 | 828 | 810 | 815 | -7 | -0.9% | 99,000 |
| 2010/06/08 | 816 | 824 | 816 | 822 | -1 | -0.1% | 12,000 |
| 2010/06/07 | 824 | 838 | 822 | 823 | -15 | -1.8% | 44,000 |
| 2010/06/04 | 843 | 850 | 838 | 838 | -5 | -0.6% | 39,000 |
3601～
3650
件表示中 / 3692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 | 186,500円 | +21.8% | -11.8% | 3.75% | 15.82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 | 475,000円 | +4.2% | +17.1% | 4.21% | 7.32倍 | 0.66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 | 189,100円 | +2.6% | -1.5% | 4.23% | 9.91倍 | 0.49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 |
| バルカー | 300,000円 | +1.2% | -12.2% | 5.00% | 10.56倍 | 1.06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 |
| 日精化 | 220,600円 | -4.1% | -0.2% | 4.26% | 12.41倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム
