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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 2,895 | 2,898 | 2,842 | 2,862.5 | -39.5 | -1.4% | 2,145,300 |
| 2025/08/20 | 2,809 | 2,909 | 2,793 | 2,902 | +113 | +4.1% | 4,219,300 |
| 2025/08/19 | 2,755 | 2,793.5 | 2,747 | 2,789 | +40.5 | +1.5% | 1,955,400 |
| 2025/08/18 | 2,762 | 2,763 | 2,745 | 2,748.5 | -5 | -0.2% | 1,233,200 |
| 2025/08/15 | 2,713.5 | 2,760.5 | 2,695 | 2,753.5 | +40.5 | +1.5% | 2,143,600 |
| 2025/08/14 | 2,711.5 | 2,716.5 | 2,692.5 | 2,713 | -26 | -0.9% | 1,243,100 |
| 2025/08/13 | 2,736 | 2,746.5 | 2,714.5 | 2,739 | +11 | +0.4% | 1,536,600 |
| 2025/08/12 | 2,710 | 2,736 | 2,701 | 2,728 | +15.5 | +0.6% | 1,872,700 |
| 2025/08/08 | 2,678 | 2,735 | 2,677.5 | 2,712.5 | +22 | +0.8% | 1,936,300 |
| 2025/08/07 | 2,671 | 2,690.5 | 2,655.5 | 2,690.5 | +21 | +0.8% | 1,162,700 |
| 2025/08/06 | 2,655 | 2,684 | 2,643.5 | 2,669.5 | +34 | +1.3% | 1,543,300 |
| 2025/08/05 | 2,599.5 | 2,635.5 | 2,590 | 2,635.5 | +47.5 | +1.8% | 1,418,200 |
| 2025/08/04 | 2,550.5 | 2,588 | 2,531 | 2,588 | ±0 | ±0% | 1,729,600 |
| 2025/08/01 | 2,534 | 2,597.5 | 2,524 | 2,588 | -44.5 | -1.7% | 2,810,300 |
| 2025/07/31 | 2,635 | 2,642.5 | 2,608 | 2,632.5 | -5 | -0.2% | 1,602,000 |
| 2025/07/30 | 2,622 | 2,643 | 2,613 | 2,637.5 | +22.5 | +0.9% | 1,303,500 |
| 2025/07/29 | 2,585 | 2,615.5 | 2,580.5 | 2,615 | -8 | -0.3% | 1,132,900 |
| 2025/07/28 | 2,634 | 2,654 | 2,619 | 2,623 | -28 | -1.1% | 1,129,700 |
| 2025/07/25 | 2,650 | 2,662 | 2,634.5 | 2,651 | -3 | -0.1% | 1,633,600 |
| 2025/07/24 | 2,630 | 2,668.5 | 2,626.5 | 2,654 | +57.5 | +2.2% | 2,431,900 |
| 2025/07/23 | 2,525 | 2,609 | 2,525 | 2,596.5 | +93.5 | +3.7% | 2,403,900 |
| 2025/07/22 | 2,514.5 | 2,519 | 2,487 | 2,503 | +2 | +0.1% | 1,166,700 |
| 2025/07/18 | 2,526.5 | 2,526.5 | 2,496.5 | 2,501 | -14 | -0.6% | 1,314,000 |
| 2025/07/17 | 2,524 | 2,534.5 | 2,501.5 | 2,515 | -26 | -1% | 1,397,400 |
| 2025/07/16 | 2,555 | 2,565 | 2,534 | 2,541 | -10.5 | -0.4% | 1,193,700 |
| 2025/07/15 | 2,571 | 2,596.5 | 2,548 | 2,551.5 | -4.5 | -0.2% | 1,217,500 |
| 2025/07/14 | 2,566 | 2,582 | 2,556 | 2,556 | -10 | -0.4% | 857,600 |
| 2025/07/11 | 2,571.5 | 2,609.5 | 2,565 | 2,566 | +11 | +0.4% | 1,449,300 |
| 2025/07/10 | 2,568 | 2,568.5 | 2,540 | 2,555 | -12.5 | -0.5% | 1,293,700 |
| 2025/07/09 | 2,560 | 2,578.5 | 2,556.5 | 2,567.5 | +13.5 | +0.5% | 951,700 |
| 2025/07/08 | 2,563.5 | 2,564 | 2,547 | 2,554 | +4 | +0.2% | 1,187,200 |
| 2025/07/07 | 2,572 | 2,572 | 2,540 | 2,550 | -27 | -1% | 1,056,800 |
| 2025/07/04 | 2,580 | 2,602 | 2,577 | 2,577 | -1.5 | -0.1% | 1,083,700 |
| 2025/07/03 | 2,599 | 2,613 | 2,554 | 2,578.5 | -8 | -0.3% | 1,868,900 |
| 2025/07/02 | 2,590 | 2,605 | 2,566 | 2,586.5 | -20 | -0.8% | 1,795,600 |
| 2025/07/01 | 2,610 | 2,629 | 2,598 | 2,606.5 | -5.5 | -0.2% | 1,578,900 |
| 2025/06/30 | 2,680 | 2,682 | 2,606.5 | 2,612 | +74.5 | +2.9% | 3,135,900 |
| 2025/06/27 | 2,519.5 | 2,550 | 2,508 | 2,537.5 | +44.5 | +1.8% | 2,154,400 |
| 2025/06/26 | 2,447.5 | 2,504 | 2,445 | 2,493 | +3 | +0.1% | 1,483,400 |
| 2025/06/25 | 2,469 | 2,515 | 2,452 | 2,490 | +30.5 | +1.2% | 1,992,400 |
| 2025/06/24 | 2,483 | 2,484 | 2,455 | 2,459.5 | +8.5 | +0.3% | 765,300 |
| 2025/06/23 | 2,457 | 2,465 | 2,443 | 2,451 | -16 | -0.6% | 1,142,200 |
| 2025/06/20 | 2,471 | 2,494.5 | 2,464 | 2,467 | -4 | -0.2% | 2,266,000 |
| 2025/06/19 | 2,503.5 | 2,514 | 2,463.5 | 2,471 | -12 | -0.5% | 1,186,300 |
| 2025/06/18 | 2,450 | 2,485 | 2,449 | 2,483 | +26.5 | +1.1% | 1,146,700 |
| 2025/06/17 | 2,480.5 | 2,482 | 2,449 | 2,456.5 | -1 | ±0% | 867,100 |
| 2025/06/16 | 2,451 | 2,464.5 | 2,448 | 2,457.5 | +5 | +0.2% | 874,800 |
| 2025/06/13 | 2,487.5 | 2,488.5 | 2,444.5 | 2,452.5 | -47 | -1.9% | 1,218,100 |
| 2025/06/12 | 2,497 | 2,503.5 | 2,487 | 2,499.5 | ±0 | ±0% | 864,500 |
| 2025/06/11 | 2,496 | 2,510 | 2,490.5 | 2,499.5 | +15.5 | +0.6% | 864,900 |
1～
50
件表示中 / 3767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 | 280,700円 | +5.1% | +5.1% | 2.85% | 14.16倍 | 1.44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 | 123,700円 | +2.6% | +11.7% | 3.23% | 13.44倍 | 0.91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 | 83,300円 | -15.1% | +9.5% | 3.84% | 7.80倍 | 0.65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。産業ガスも。製薬は売却へ |
| 資生堂 | 246,100円 | +0.5% | - | 1.63% | 163.85倍 | 1.60倍 |
|
化粧品国内大手。中国を第２の本社と位置づけ、積極展開。高価格帯スキンケアの強化に注力 |
| 三井化学 | 368,900円 | -2.2% | +25.6% | 4.07% | 12.63倍 | 0.82倍 |
|
三井系の総合化学メーカー。石化からヘルスケア、自動車や半導体向け等の機能材料へシフト |
市場注目の銘柄
チャート関連のコラム
