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 |
|---|---|---|---|---|---|---|---|
| 2023/06/05 | 1,997 | 2,009.5 | 1,986 | 2,004 | +47 | +2.4% | 1,126,100 |
| 2023/06/02 | 1,945 | 1,959 | 1,939 | 1,957 | +19 | +1% | 835,700 |
| 2023/06/01 | 1,917 | 1,949 | 1,913 | 1,938 | +13 | +0.7% | 1,015,100 |
| 2023/05/31 | 1,931 | 1,935 | 1,909 | 1,925 | -33 | -1.7% | 3,940,300 |
| 2023/05/30 | 1,952 | 1,966 | 1,941 | 1,958 | -6 | -0.3% | 685,700 |
| 2023/05/29 | 1,970 | 1,980 | 1,963 | 1,964 | +11 | +0.6% | 589,300 |
| 2023/05/26 | 1,993 | 1,995 | 1,953 | 1,953 | -20 | -1% | 1,040,100 |
| 2023/05/25 | 1,964 | 1,988 | 1,957 | 1,973 | ±0 | ±0% | 1,125,700 |
| 2023/05/24 | 1,990 | 1,996 | 1,973 | 1,973 | -12 | -0.6% | 1,069,500 |
| 2023/05/23 | 2,007 | 2,016 | 1,975 | 1,985 | -25 | -1.2% | 1,059,700 |
| 2023/05/22 | 2,020 | 2,021 | 1,994 | 2,010 | -10 | -0.5% | 1,394,300 |
| 2023/05/19 | 2,025 | 2,033 | 2,011 | 2,020 | +1 | ±0% | 1,023,000 |
| 2023/05/18 | 2,000 | 2,023 | 1,988 | 2,019 | +67 | +3.4% | 1,930,900 |
| 2023/05/17 | 1,948 | 1,964 | 1,943 | 1,952 | +11 | +0.6% | 918,600 |
| 2023/05/16 | 1,926 | 1,944 | 1,922 | 1,941 | +17 | +0.9% | 971,200 |
| 2023/05/15 | 1,930 | 1,933 | 1,913 | 1,924 | +6 | +0.3% | 1,037,900 |
| 2023/05/12 | 1,899 | 1,920 | 1,898 | 1,918 | +13 | +0.7% | 1,054,200 |
| 2023/05/11 | 1,878 | 1,909 | 1,876 | 1,905 | +26 | +1.4% | 1,451,900 |
| 2023/05/10 | 1,895 | 1,909 | 1,876 | 1,879 | -18 | -0.9% | 1,010,400 |
| 2023/05/09 | 1,888 | 1,904 | 1,882 | 1,897 | +26 | +1.4% | 1,193,600 |
| 2023/05/08 | 1,883 | 1,895 | 1,868 | 1,871 | -30 | -1.6% | 1,992,100 |
| 2023/05/02 | 1,932 | 1,943 | 1,891 | 1,901 | -32 | -1.7% | 1,220,000 |
| 2023/05/01 | 1,951 | 1,968 | 1,923 | 1,933 | +3 | +0.2% | 1,424,400 |
| 2023/04/28 | 1,912 | 1,932 | 1,910 | 1,930 | +32 | +1.7% | 1,568,600 |
| 2023/04/27 | 1,876 | 1,900 | 1,872 | 1,898 | +17 | +0.9% | 857,700 |
| 2023/04/26 | 1,880 | 1,888 | 1,872 | 1,881 | -17 | -0.9% | 784,800 |
| 2023/04/25 | 1,900 | 1,913 | 1,893 | 1,898 | +11 | +0.6% | 1,139,200 |
| 2023/04/24 | 1,884 | 1,893 | 1,878 | 1,887 | -3 | -0.2% | 742,800 |
| 2023/04/21 | 1,890 | 1,895 | 1,883 | 1,890 | +5 | +0.3% | 915,500 |
| 2023/04/20 | 1,862 | 1,889 | 1,862 | 1,885 | +3 | +0.2% | 964,600 |
| 2023/04/19 | 1,859 | 1,882 | 1,852 | 1,882 | +3 | +0.2% | 1,105,400 |
| 2023/04/18 | 1,872 | 1,890 | 1,863 | 1,879 | +3 | +0.2% | 1,323,300 |
| 2023/04/17 | 1,834 | 1,884 | 1,832 | 1,876 | +71 | +3.9% | 1,848,100 |
| 2023/04/14 | 1,900 | 1,902 | 1,786 | 1,805 | -81 | -4.3% | 4,084,500 |
| 2023/04/13 | 1,873 | 1,890 | 1,863 | 1,886 | +17 | +0.9% | 1,310,700 |
| 2023/04/12 | 1,859 | 1,876 | 1,858 | 1,869 | +13 | +0.7% | 1,026,300 |
| 2023/04/11 | 1,854 | 1,863 | 1,847 | 1,856 | +16 | +0.9% | 928,700 |
| 2023/04/10 | 1,848 | 1,853 | 1,835 | 1,840 | +4 | +0.2% | 687,800 |
| 2023/04/07 | 1,829 | 1,849 | 1,829 | 1,836 | -5 | -0.3% | 857,300 |
| 2023/04/06 | 1,850 | 1,856 | 1,838 | 1,841 | -31 | -1.7% | 981,700 |
| 2023/04/05 | 1,915 | 1,915 | 1,871 | 1,872 | -43 | -2.2% | 1,252,200 |
| 2023/04/04 | 1,910 | 1,917 | 1,900 | 1,915 | +15 | +0.8% | 903,700 |
| 2023/04/03 | 1,900 | 1,902 | 1,882 | 1,900 | +24 | +1.3% | 848,200 |
| 2023/03/31 | 1,878 | 1,888 | 1,869 | 1,876 | +13 | +0.7% | 1,128,900 |
| 2023/03/30 | 1,850 | 1,867 | 1,844 | 1,863 | -27 | -1.4% | 876,500 |
| 2023/03/29 | 1,860 | 1,894 | 1,850 | 1,890 | +38 | +2.1% | 1,087,700 |
| 2023/03/28 | 1,872 | 1,878 | 1,847 | 1,852 | +9 | +0.5% | 760,700 |
| 2023/03/27 | 1,860 | 1,866 | 1,841 | 1,843 | +2 | +0.1% | 1,078,100 |
| 2023/03/24 | 1,840 | 1,848 | 1,831 | 1,841 | -10 | -0.5% | 690,600 |
| 2023/03/23 | 1,836 | 1,852 | 1,825 | 1,851 | -8 | -0.4% | 989,100 |
451～
500
件表示中 / 3674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 | 225,300円 | +4.1% | +0.1% | 3.42% | 11.76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 |
| 日東電 | 232,500円 | +9.8% | +33.2% | 2.41% | 12.04倍 | 1.61倍 |
|
液晶部材の偏光板から核酸医薬原薬まで扱う総合材料メーカー。ニッチ商品でシェア首位多数 |
| 旭化成 | 90,400円 | +9.3% | +106.4% | 3.98% | 11.16倍 | 0.69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 | 62,000円 | +1.9% | -31.0% | 5.16% | 16.97倍 | 0.51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 | 224,900円 | +0.5% | - | 1.78% | 149.74倍 | 1.42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 |
市場注目の銘柄
チャート関連のコラム
