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 |
|---|---|---|---|---|---|---|---|
| 2024/03/21 | 2,428 | 2,437 | 2,418 | 2,422 | +9 | +0.4% | 50,000 |
| 2024/03/19 | 2,415 | 2,422 | 2,389 | 2,413 | -17 | -0.7% | 63,500 |
| 2024/03/18 | 2,434 | 2,442 | 2,419 | 2,430 | -6 | -0.2% | 45,400 |
| 2024/03/15 | 2,440 | 2,457 | 2,435 | 2,436 | -10 | -0.4% | 60,700 |
| 2024/03/14 | 2,439 | 2,454 | 2,424 | 2,446 | +8 | +0.3% | 46,500 |
| 2024/03/13 | 2,450 | 2,465 | 2,421 | 2,438 | -35 | -1.4% | 62,800 |
| 2024/03/12 | 2,525 | 2,525 | 2,436 | 2,473 | -52 | -2.1% | 49,600 |
| 2024/03/11 | 2,552 | 2,557 | 2,501 | 2,525 | -70 | -2.7% | 54,900 |
| 2024/03/08 | 2,543 | 2,597 | 2,543 | 2,595 | +35 | +1.4% | 75,100 |
| 2024/03/07 | 2,584 | 2,599 | 2,553 | 2,560 | +1 | ±0% | 49,200 |
| 2024/03/06 | 2,525 | 2,580 | 2,512 | 2,559 | +38 | +1.5% | 65,700 |
| 2024/03/05 | 2,540 | 2,550 | 2,507 | 2,521 | -24 | -0.9% | 60,500 |
| 2024/03/04 | 2,593 | 2,617 | 2,545 | 2,545 | -33 | -1.3% | 87,600 |
| 2024/03/01 | 2,576 | 2,586 | 2,561 | 2,578 | +18 | +0.7% | 50,100 |
| 2024/02/29 | 2,570 | 2,589 | 2,551 | 2,560 | +4 | +0.2% | 134,000 |
| 2024/02/28 | 2,548 | 2,573 | 2,536 | 2,556 | +23 | +0.9% | 116,800 |
| 2024/02/27 | 2,521 | 2,546 | 2,497 | 2,533 | +17 | +0.7% | 74,500 |
| 2024/02/26 | 2,555 | 2,561 | 2,509 | 2,516 | -28 | -1.1% | 50,100 |
| 2024/02/22 | 2,527 | 2,544 | 2,525 | 2,544 | +29 | +1.2% | 41,700 |
| 2024/02/21 | 2,522 | 2,530 | 2,509 | 2,515 | -16 | -0.6% | 28,500 |
| 2024/02/20 | 2,538 | 2,559 | 2,522 | 2,531 | +13 | +0.5% | 68,700 |
| 2024/02/19 | 2,500 | 2,527 | 2,499 | 2,518 | +16 | +0.6% | 41,300 |
| 2024/02/16 | 2,499 | 2,517 | 2,480 | 2,502 | +29 | +1.2% | 56,800 |
| 2024/02/15 | 2,502 | 2,547 | 2,450 | 2,473 | ±0 | ±0% | 94,600 |
| 2024/02/14 | 2,560 | 2,563 | 2,471 | 2,473 | -86 | -3.4% | 91,400 |
| 2024/02/13 | 2,575 | 2,585 | 2,559 | 2,559 | +11 | +0.4% | 117,200 |
| 2024/02/09 | 2,575 | 2,588 | 2,540 | 2,548 | -27 | -1% | 116,000 |
| 2024/02/08 | 2,573 | 2,586 | 2,517 | 2,575 | -1 | ±0% | 106,100 |
| 2024/02/07 | 2,550 | 2,585 | 2,550 | 2,576 | +1 | ±0% | 74,100 |
| 2024/02/06 | 2,572 | 2,588 | 2,563 | 2,575 | +3 | +0.1% | 98,500 |
| 2024/02/05 | 2,574 | 2,588 | 2,550 | 2,572 | +4 | +0.2% | 97,000 |
| 2024/02/02 | 2,575 | 2,607 | 2,563 | 2,568 | +11 | +0.4% | 121,000 |
| 2024/02/01 | 2,553 | 2,579 | 2,542 | 2,557 | +4 | +0.2% | 140,800 |
| 2024/01/31 | 2,552 | 2,585 | 2,508 | 2,553 | -17 | -0.7% | 133,800 |
| 2024/01/30 | 2,551 | 2,656 | 2,550 | 2,570 | -5 | -0.2% | 244,700 |
| 2024/01/29 | 2,539 | 2,584 | 2,538 | 2,575 | +35 | +1.4% | 124,800 |
| 2024/01/26 | 2,525 | 2,557 | 2,515 | 2,540 | -8 | -0.3% | 80,100 |
| 2024/01/25 | 2,546 | 2,567 | 2,532 | 2,548 | -7 | -0.3% | 97,500 |
| 2024/01/24 | 2,566 | 2,577 | 2,536 | 2,555 | -20 | -0.8% | 95,700 |
| 2024/01/23 | 2,575 | 2,592 | 2,557 | 2,575 | +24 | +0.9% | 93,200 |
| 2024/01/22 | 2,543 | 2,560 | 2,534 | 2,551 | +22 | +0.9% | 83,800 |
| 2024/01/19 | 2,496 | 2,530 | 2,480 | 2,529 | +34 | +1.4% | 68,200 |
| 2024/01/18 | 2,469 | 2,500 | 2,463 | 2,495 | +26 | +1.1% | 63,600 |
| 2024/01/17 | 2,477 | 2,515 | 2,468 | 2,469 | -8 | -0.3% | 84,000 |
| 2024/01/16 | 2,505 | 2,515 | 2,469 | 2,477 | -30 | -1.2% | 64,900 |
| 2024/01/15 | 2,476 | 2,517 | 2,468 | 2,507 | +31 | +1.3% | 51,400 |
| 2024/01/12 | 2,493 | 2,510 | 2,470 | 2,476 | -19 | -0.8% | 42,100 |
| 2024/01/11 | 2,504 | 2,514 | 2,483 | 2,495 | +12 | +0.5% | 52,200 |
| 2024/01/10 | 2,466 | 2,492 | 2,448 | 2,483 | +1 | ±0% | 76,600 |
| 2024/01/09 | 2,517 | 2,517 | 2,477 | 2,482 | -41 | -1.6% | 52,200 |
351～
400
件表示中 / 3769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 | 218,500円 | +6.4% | +23.0% | 3.30% | 15.61倍 | 0.71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 | 99,000円 | +9.0% | +3.0% | 2.53% | 15.49倍 | 1.00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 |
| ＺＡＣＲＯＳ | 420,500円 | +4.2% | +4.2% | 3.19% | 10.23倍 | 0.84倍 |
|
樹脂包装材大手。医薬、食品向けから、電子材料などへ展開。偏光板用保護フィルムは世界首位 |
| バルカー | 379,500円 | +3.1% | +16.7% | 3.95% | 13.93倍 | 1.32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 |
| マンダム | 142,100円 | +10.7% | +91.7% | 2.81% | 22.83倍 | 0.92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 |
市場注目の銘柄
チャート関連のコラム
