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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,898 | 1,910 | 1,881 | 1,899 | -25 | -1.3% | 972,100 |
| 2022/11/09 | 1,893 | 1,928 | 1,890 | 1,924 | +32 | +1.7% | 1,038,100 |
| 2022/11/08 | 1,884 | 1,899 | 1,871 | 1,892 | +14 | +0.7% | 736,400 |
| 2022/11/07 | 1,895 | 1,898 | 1,878 | 1,878 | +14 | +0.8% | 649,500 |
| 2022/11/04 | 1,872 | 1,877 | 1,850 | 1,864 | -19 | -1% | 1,117,600 |
| 2022/11/02 | 1,875 | 1,891 | 1,868 | 1,883 | +21 | +1.1% | 1,227,200 |
| 2022/11/01 | 1,860 | 1,865 | 1,845 | 1,862 | +2 | +0.1% | 849,800 |
| 2022/10/31 | 1,854 | 1,867 | 1,836 | 1,860 | +21 | +1.1% | 1,409,700 |
| 2022/10/28 | 1,819 | 1,859 | 1,800 | 1,839 | +29 | +1.6% | 2,880,400 |
| 2022/10/27 | 1,788 | 1,848 | 1,752 | 1,810 | +12 | +0.7% | 2,788,200 |
| 2022/10/26 | 1,805 | 1,809 | 1,790 | 1,798 | +9 | +0.5% | 755,400 |
| 2022/10/25 | 1,782 | 1,796 | 1,781 | 1,789 | +21 | +1.2% | 688,300 |
| 2022/10/24 | 1,790 | 1,791 | 1,768 | 1,768 | +5 | +0.3% | 592,500 |
| 2022/10/21 | 1,765 | 1,784 | 1,760 | 1,763 | -14 | -0.8% | 981,000 |
| 2022/10/20 | 1,796 | 1,796 | 1,768 | 1,777 | -32 | -1.8% | 1,015,700 |
| 2022/10/19 | 1,801 | 1,814 | 1,796 | 1,809 | -2 | -0.1% | 825,100 |
| 2022/10/18 | 1,826 | 1,829 | 1,802 | 1,811 | +6 | +0.3% | 810,600 |
| 2022/10/17 | 1,808 | 1,815 | 1,797 | 1,805 | -33 | -1.8% | 1,039,600 |
| 2022/10/14 | 1,849 | 1,855 | 1,820 | 1,838 | +29 | +1.6% | 856,400 |
| 2022/10/13 | 1,798 | 1,814 | 1,797 | 1,809 | -11 | -0.6% | 772,900 |
| 2022/10/12 | 1,832 | 1,845 | 1,813 | 1,820 | -6 | -0.3% | 737,300 |
| 2022/10/11 | 1,819 | 1,843 | 1,815 | 1,826 | -23 | -1.2% | 1,102,400 |
| 2022/10/07 | 1,839 | 1,856 | 1,824 | 1,849 | -9 | -0.5% | 736,500 |
| 2022/10/06 | 1,850 | 1,869 | 1,845 | 1,858 | +8 | +0.4% | 817,100 |
| 2022/10/05 | 1,857 | 1,861 | 1,847 | 1,850 | +10 | +0.5% | 1,045,700 |
| 2022/10/04 | 1,829 | 1,850 | 1,824 | 1,840 | +51 | +2.9% | 901,200 |
| 2022/10/03 | 1,770 | 1,796 | 1,760 | 1,789 | +21 | +1.2% | 852,900 |
| 2022/09/30 | 1,775 | 1,788 | 1,762 | 1,768 | -5 | -0.3% | 1,357,300 |
| 2022/09/29 | 1,751 | 1,781 | 1,744 | 1,773 | +10 | +0.6% | 1,091,900 |
| 2022/09/28 | 1,745 | 1,769 | 1,743 | 1,763 | -13 | -0.7% | 1,323,900 |
| 2022/09/27 | 1,786 | 1,812 | 1,775 | 1,776 | -29 | -1.6% | 1,295,000 |
| 2022/09/26 | 1,853 | 1,855 | 1,801 | 1,805 | -67 | -3.6% | 1,576,300 |
| 2022/09/22 | 1,853 | 1,876 | 1,851 | 1,872 | -13 | -0.7% | 879,400 |
| 2022/09/21 | 1,887 | 1,906 | 1,877 | 1,885 | -4 | -0.2% | 1,148,400 |
| 2022/09/20 | 1,895 | 1,902 | 1,888 | 1,889 | +34 | +1.8% | 947,800 |
| 2022/09/16 | 1,852 | 1,860 | 1,841 | 1,855 | +9 | +0.5% | 1,229,600 |
| 2022/09/15 | 1,850 | 1,856 | 1,840 | 1,846 | -8 | -0.4% | 779,700 |
| 2022/09/14 | 1,865 | 1,876 | 1,850 | 1,854 | -80 | -4.1% | 1,218,900 |
| 2022/09/13 | 1,945 | 1,947 | 1,923 | 1,934 | -3 | -0.2% | 588,200 |
| 2022/09/12 | 1,962 | 1,962 | 1,923 | 1,937 | +8 | +0.4% | 518,000 |
| 2022/09/09 | 1,928 | 1,944 | 1,918 | 1,929 | -1 | -0.1% | 899,000 |
| 2022/09/08 | 1,888 | 1,934 | 1,886 | 1,930 | +55 | +2.9% | 935,000 |
| 2022/09/07 | 1,862 | 1,878 | 1,853 | 1,875 | -1 | -0.1% | 748,000 |
| 2022/09/06 | 1,881 | 1,882 | 1,863 | 1,876 | ±0 | ±0% | 394,200 |
| 2022/09/05 | 1,880 | 1,885 | 1,869 | 1,876 | -10 | -0.5% | 521,300 |
| 2022/09/02 | 1,905 | 1,914 | 1,880 | 1,886 | -18 | -0.9% | 563,100 |
| 2022/09/01 | 1,874 | 1,905 | 1,874 | 1,904 | -2 | -0.1% | 606,700 |
| 2022/08/31 | 1,863 | 1,906 | 1,863 | 1,906 | +17 | +0.9% | 1,790,700 |
| 2022/08/30 | 1,901 | 1,906 | 1,887 | 1,889 | ±0 | ±0% | 705,300 |
| 2022/08/29 | 1,877 | 1,893 | 1,873 | 1,889 | -28 | -1.5% | 628,100 |
501～
550
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
