積水化学工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 2,248.5 | 2,261 | 2,232 | 2,244 | +28.5 | +1.3% | 1,612,100 |
| 2024/05/20 | 2,206 | 2,228 | 2,202 | 2,215.5 | +1.5 | +0.1% | 1,052,100 |
| 2024/05/17 | 2,206 | 2,219 | 2,203 | 2,214 | +5.5 | +0.2% | 1,080,500 |
| 2024/05/16 | 2,248 | 2,253.5 | 2,203.5 | 2,208.5 | -34 | -1.5% | 1,309,800 |
| 2024/05/15 | 2,251.5 | 2,270.5 | 2,238 | 2,242.5 | -13 | -0.6% | 1,208,500 |
| 2024/05/14 | 2,247 | 2,271.5 | 2,236.5 | 2,255.5 | +4 | +0.2% | 1,498,700 |
| 2024/05/13 | 2,259.5 | 2,262.5 | 2,224.5 | 2,251.5 | -8.5 | -0.4% | 1,361,500 |
| 2024/05/10 | 2,243 | 2,271.5 | 2,241 | 2,260 | +26.5 | +1.2% | 2,017,800 |
| 2024/05/09 | 2,213 | 2,257.5 | 2,211 | 2,233.5 | +10.5 | +0.5% | 1,119,900 |
| 2024/05/08 | 2,252.5 | 2,264 | 2,217 | 2,223 | -44.5 | -2% | 1,336,900 |
| 2024/05/07 | 2,257 | 2,273 | 2,247.5 | 2,267.5 | +38 | +1.7% | 1,794,400 |
| 2024/05/02 | 2,289.5 | 2,290 | 2,229.5 | 2,229.5 | -44 | -1.9% | 1,528,500 |
| 2024/05/01 | 2,290.5 | 2,309.5 | 2,267.5 | 2,273.5 | -28 | -1.2% | 1,337,100 |
| 2024/04/30 | 2,300 | 2,361 | 2,288 | 2,301.5 | +73.5 | +3.3% | 3,126,500 |
| 2024/04/26 | 2,200.5 | 2,238 | 2,198 | 2,228 | +3.5 | +0.2% | 1,771,900 |
| 2024/04/25 | 2,250 | 2,256 | 2,221 | 2,224.5 | -35.5 | -1.6% | 1,474,500 |
| 2024/04/24 | 2,230 | 2,263 | 2,224 | 2,260 | +33 | +1.5% | 1,182,200 |
| 2024/04/23 | 2,241 | 2,246.5 | 2,222.5 | 2,227 | -25.5 | -1.1% | 1,318,300 |
| 2024/04/22 | 2,244.5 | 2,257 | 2,236.5 | 2,252.5 | +29 | +1.3% | 1,245,700 |
| 2024/04/19 | 2,210.5 | 2,237 | 2,201.5 | 2,223.5 | -5 | -0.2% | 1,641,300 |
| 2024/04/18 | 2,192.5 | 2,238.5 | 2,185 | 2,228.5 | +23 | +1% | 904,400 |
| 2024/04/17 | 2,250 | 2,250 | 2,196.5 | 2,205.5 | -46.5 | -2.1% | 1,193,800 |
| 2024/04/16 | 2,260 | 2,281 | 2,240.5 | 2,252 | -29 | -1.3% | 1,457,000 |
| 2024/04/15 | 2,252 | 2,291 | 2,251 | 2,281 | +5.5 | +0.2% | 1,083,700 |
| 2024/04/12 | 2,271 | 2,299 | 2,264.5 | 2,275.5 | +18.5 | +0.8% | 1,082,300 |
| 2024/04/11 | 2,236 | 2,262.5 | 2,231 | 2,257 | -1 | ±0% | 815,700 |
| 2024/04/10 | 2,252 | 2,271 | 2,251.5 | 2,258 | +6 | +0.3% | 652,300 |
| 2024/04/09 | 2,247.5 | 2,258 | 2,236.5 | 2,252 | +8.5 | +0.4% | 766,200 |
| 2024/04/08 | 2,236.5 | 2,249 | 2,220.5 | 2,243.5 | +26 | +1.2% | 973,400 |
| 2024/04/05 | 2,190 | 2,223 | 2,180.5 | 2,217.5 | +2.5 | +0.1% | 765,200 |
| 2024/04/04 | 2,235.5 | 2,250 | 2,213.5 | 2,215 | +5 | +0.2% | 1,177,300 |
| 2024/04/03 | 2,189 | 2,222.5 | 2,179.5 | 2,210 | +2.5 | +0.1% | 1,298,400 |
| 2024/04/02 | 2,210 | 2,225.5 | 2,198 | 2,207.5 | -16 | -0.7% | 970,300 |
| 2024/04/01 | 2,253 | 2,253.5 | 2,213.5 | 2,223.5 | -6.5 | -0.3% | 1,071,500 |
| 2024/03/29 | 2,219.5 | 2,236 | 2,212 | 2,230 | +22 | +1% | 640,500 |
| 2024/03/28 | 2,220 | 2,233 | 2,197 | 2,208 | -60 | -2.6% | 1,215,700 |
| 2024/03/27 | 2,259 | 2,287 | 2,252 | 2,268 | +27 | +1.2% | 1,512,700 |
| 2024/03/26 | 2,235 | 2,246.5 | 2,221 | 2,241 | +14 | +0.6% | 1,106,100 |
| 2024/03/25 | 2,260 | 2,260 | 2,222 | 2,227 | -22.5 | -1% | 1,253,900 |
| 2024/03/22 | 2,250 | 2,262 | 2,236 | 2,249.5 | +5.5 | +0.2% | 1,544,700 |
| 2024/03/21 | 2,195.5 | 2,249.5 | 2,179 | 2,244 | +75.5 | +3.5% | 2,907,500 |
| 2024/03/19 | 2,143 | 2,169.5 | 2,136.5 | 2,168.5 | +13 | +0.6% | 1,369,200 |
| 2024/03/18 | 2,160 | 2,171 | 2,151.5 | 2,155.5 | +11.5 | +0.5% | 1,070,700 |
| 2024/03/15 | 2,147 | 2,170.5 | 2,144 | 2,144 | -1 | ±0% | 4,142,000 |
| 2024/03/14 | 2,119 | 2,148 | 2,113 | 2,145 | +29.5 | +1.4% | 881,500 |
| 2024/03/13 | 2,144 | 2,147.5 | 2,101.5 | 2,115.5 | -14.5 | -0.7% | 1,007,500 |
| 2024/03/12 | 2,121 | 2,130 | 2,087.5 | 2,130 | +0.5 | ±0% | 1,196,900 |
| 2024/03/11 | 2,169.5 | 2,181.5 | 2,103.5 | 2,129.5 | -59 | -2.7% | 1,795,900 |
| 2024/03/08 | 2,134 | 2,197.5 | 2,133.5 | 2,188.5 | +56.5 | +2.7% | 1,978,900 |
| 2024/03/07 | 2,131.5 | 2,141 | 2,120 | 2,132 | +6 | +0.3% | 1,250,100 |
1～
50
件表示中 / 3459件
類似銘柄と比較する
現在ご覧いただいている「積水化」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 |
|---|---|---|---|---|---|---|---|---|
| 積水化 | 224,400円 | +5.6% | -3.2% | 3.34% | 12.12倍 | 1.19倍 |
|
高機能樹脂、住宅、環境・ライフラインが３本柱。液晶・自動車分野に強み。医薬関連を育成中 |
| 旭化成 | 107,700円 | +4.6% | +100.8% | 3.34% | 14.93倍 | 0.82倍 |
|
総合化学企業。ケミカル、住宅が利益の２大柱。繊維、電子部品、医薬・医療機器など事業多彩 |
| 三菱ケミＧ | 81,800円 | +5.4% | -28.9% | 3.91% | 22.38倍 | 0.66倍 |
|
総合化学首位。化学・レイヨン・樹脂が合併した三菱ケミカルが中核。製薬や産業ガス等も |
| 三井化学 | 458,900円 | +5.7% | +45.9% | 3.27% | 11.95倍 | 1.01倍 |
|
三井系の総合化学メーカー。汎用の石化中心からヘルスケア、自動車向け等の機能材料へシフト |
| ＪＳＲ | 433,700円 | - | - | - | - | 2.40倍 |
|
レジストなど半導体材料が柱。医薬品受託製造も。エラストマー事業売却。ＴＯＢで上場廃止へ |
市場注目の銘柄
チャート関連のコラム
