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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,327.5 | 2,330 | 2,313 | 2,323 | +2.5 | +0.1% | 890,600 |
| 2024/11/21 | 2,334 | 2,344 | 2,315 | 2,320.5 | -23 | -1% | 1,134,800 |
| 2024/11/20 | 2,358 | 2,370.5 | 2,340.5 | 2,343.5 | -15 | -0.6% | 699,800 |
| 2024/11/19 | 2,364 | 2,371 | 2,346 | 2,358.5 | +8 | +0.3% | 674,200 |
| 2024/11/18 | 2,349 | 2,365 | 2,341.5 | 2,350.5 | +2 | +0.1% | 700,000 |
| 2024/11/15 | 2,342 | 2,360.5 | 2,331 | 2,348.5 | ±0 | ±0% | 990,100 |
| 2024/11/14 | 2,355 | 2,379 | 2,348 | 2,348.5 | -19 | -0.8% | 810,500 |
| 2024/11/13 | 2,381.5 | 2,400 | 2,358.5 | 2,367.5 | -10.5 | -0.4% | 1,229,800 |
| 2024/11/12 | 2,370 | 2,400 | 2,368.5 | 2,378 | +27.5 | +1.2% | 1,244,700 |
| 2024/11/11 | 2,350 | 2,369 | 2,340 | 2,350.5 | -9.5 | -0.4% | 951,900 |
| 2024/11/08 | 2,373 | 2,380 | 2,333.5 | 2,360 | +1.5 | +0.1% | 1,123,500 |
| 2024/11/07 | 2,338 | 2,365.5 | 2,334 | 2,358.5 | +33.5 | +1.4% | 1,337,400 |
| 2024/11/06 | 2,320.5 | 2,370.5 | 2,318 | 2,325 | +7.5 | +0.3% | 1,580,600 |
| 2024/11/05 | 2,284 | 2,321.5 | 2,274.5 | 2,317.5 | +38 | +1.7% | 1,544,100 |
| 2024/11/01 | 2,220 | 2,297 | 2,205.5 | 2,279.5 | +109.5 | +5% | 2,536,000 |
| 2024/10/31 | 2,164 | 2,182.5 | 2,153.5 | 2,170 | +15 | +0.7% | 1,398,700 |
| 2024/10/30 | 2,157 | 2,173.5 | 2,150.5 | 2,155 | -1.5 | -0.1% | 1,745,000 |
| 2024/10/29 | 2,150 | 2,161 | 2,141 | 2,156.5 | +10 | +0.5% | 698,100 |
| 2024/10/28 | 2,137 | 2,156 | 2,128 | 2,146.5 | +12.5 | +0.6% | 701,700 |
| 2024/10/25 | 2,157.5 | 2,160 | 2,125.5 | 2,134 | -12 | -0.6% | 854,800 |
| 2024/10/24 | 2,149.5 | 2,158.5 | 2,137 | 2,146 | -14 | -0.6% | 798,700 |
| 2024/10/23 | 2,165.5 | 2,182 | 2,156 | 2,160 | -10.5 | -0.5% | 552,400 |
| 2024/10/22 | 2,185 | 2,187.5 | 2,162 | 2,170.5 | -23.5 | -1.1% | 689,600 |
| 2024/10/21 | 2,210.5 | 2,210.5 | 2,185 | 2,194 | -21 | -0.9% | 604,200 |
| 2024/10/18 | 2,210 | 2,216.5 | 2,201 | 2,215 | +5.5 | +0.2% | 661,400 |
| 2024/10/17 | 2,221 | 2,228.5 | 2,205.5 | 2,209.5 | -5.5 | -0.2% | 668,800 |
| 2024/10/16 | 2,210 | 2,238 | 2,205 | 2,215 | -14 | -0.6% | 896,400 |
| 2024/10/15 | 2,261 | 2,263 | 2,226 | 2,229 | -7 | -0.3% | 952,300 |
| 2024/10/11 | 2,252.5 | 2,260 | 2,231.5 | 2,236 | -23 | -1% | 803,700 |
| 2024/10/10 | 2,253.5 | 2,262 | 2,242 | 2,259 | +8 | +0.4% | 834,800 |
| 2024/10/09 | 2,280 | 2,289 | 2,240 | 2,251 | -13 | -0.6% | 704,300 |
| 2024/10/08 | 2,270 | 2,299.5 | 2,264 | 2,264 | -16.5 | -0.7% | 1,710,900 |
| 2024/10/07 | 2,265 | 2,283.5 | 2,248 | 2,280.5 | +33 | +1.5% | 1,216,100 |
| 2024/10/04 | 2,240 | 2,249.5 | 2,235.5 | 2,247.5 | +18 | +0.8% | 821,500 |
| 2024/10/03 | 2,248.5 | 2,249 | 2,217 | 2,229.5 | +21.5 | +1% | 1,023,300 |
| 2024/10/02 | 2,223 | 2,243.5 | 2,201 | 2,208 | -40.5 | -1.8% | 1,092,800 |
| 2024/10/01 | 2,230 | 2,253 | 2,220 | 2,248.5 | +17 | +0.8% | 855,200 |
| 2024/09/30 | 2,223 | 2,240.5 | 2,203.5 | 2,231.5 | -53.5 | -2.3% | 1,509,600 |
| 2024/09/27 | 2,251.5 | 2,291.5 | 2,250 | 2,285 | +4.5 | +0.2% | 1,232,000 |
| 2024/09/26 | 2,257 | 2,281 | 2,251.5 | 2,280.5 | +40.5 | +1.8% | 1,357,400 |
| 2024/09/25 | 2,240 | 2,255.5 | 2,227 | 2,240 | +10 | +0.4% | 1,050,800 |
| 2024/09/24 | 2,237 | 2,242.5 | 2,224.5 | 2,230 | +24 | +1.1% | 1,117,800 |
| 2024/09/20 | 2,220 | 2,230 | 2,193.5 | 2,206 | +3.5 | +0.2% | 1,769,400 |
| 2024/09/19 | 2,200 | 2,217.5 | 2,191 | 2,202.5 | +13 | +0.6% | 942,900 |
| 2024/09/18 | 2,165 | 2,190 | 2,158 | 2,189.5 | +27 | +1.2% | 1,135,800 |
| 2024/09/17 | 2,163.5 | 2,179.5 | 2,133 | 2,162.5 | +9.5 | +0.4% | 1,589,200 |
| 2024/09/13 | 2,165.5 | 2,170.5 | 2,143 | 2,153 | -31 | -1.4% | 1,342,700 |
| 2024/09/12 | 2,178 | 2,198 | 2,157.5 | 2,184 | +19.5 | +0.9% | 1,656,900 |
| 2024/09/11 | 2,200 | 2,204.5 | 2,141 | 2,164.5 | -61.5 | -2.8% | 1,405,000 |
| 2024/09/10 | 2,211 | 2,238.5 | 2,205 | 2,226 | +7 | +0.3% | 1,401,900 |
1～
50
件表示中 / 3586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 | 232,300円 | +4.2% | -3.2% | 3.23% | 12.44倍 | 1.23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 |
| 三菱ケミＧ | 83,000円 | +1.9% | -31.0% | 3.86% | 22.72倍 | 0.68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 |
| 資生堂 | 272,900円 | +1.7% | -64.6% | 2.20% | 181.69倍 | 1.65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 |
| 日産化 | 546,300円 | +8.1% | +3.0% | 3.00% | 19.07倍 | 3.29倍 |
|
農薬は国内販売額首位級、液晶配向材や半導体露光で使われる材料も強い。高収益の化学企業 |
| レゾナックＨＤ | 397,800円 | +7.2% | - | 1.63% | 22.47倍 | 1.16倍 |
|
総合化学メーカー。２０年に日立化成買収。半導体材料・石油化学が柱。自動車部材にも注力 |
市場注目の銘柄
チャート関連のコラム
