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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,923 | 1,928 | 1,915 | 1,917 | -3 | -0.2% | 389,000 |
| 2022/08/25 | 1,935 | 1,935 | 1,912 | 1,920 | -9 | -0.5% | 501,300 |
| 2022/08/24 | 1,932 | 1,943 | 1,923 | 1,929 | -1 | -0.1% | 485,400 |
| 2022/08/23 | 1,939 | 1,943 | 1,926 | 1,930 | -18 | -0.9% | 495,000 |
| 2022/08/22 | 1,924 | 1,952 | 1,924 | 1,948 | +2 | +0.1% | 408,500 |
| 2022/08/19 | 1,956 | 1,956 | 1,931 | 1,946 | +12 | +0.6% | 542,500 |
| 2022/08/18 | 1,942 | 1,954 | 1,932 | 1,934 | -32 | -1.6% | 412,500 |
| 2022/08/17 | 1,959 | 1,971 | 1,949 | 1,966 | +47 | +2.4% | 868,500 |
| 2022/08/16 | 1,943 | 1,945 | 1,916 | 1,919 | -15 | -0.8% | 369,500 |
| 2022/08/15 | 1,927 | 1,934 | 1,912 | 1,934 | -3 | -0.2% | 398,200 |
| 2022/08/12 | 1,920 | 1,954 | 1,915 | 1,937 | +48 | +2.5% | 1,001,800 |
| 2022/08/10 | 1,892 | 1,899 | 1,874 | 1,889 | +11 | +0.6% | 588,200 |
| 2022/08/09 | 1,888 | 1,894 | 1,873 | 1,878 | -4 | -0.2% | 610,500 |
| 2022/08/08 | 1,872 | 1,886 | 1,865 | 1,882 | +12 | +0.6% | 479,300 |
| 2022/08/05 | 1,847 | 1,875 | 1,847 | 1,870 | +21 | +1.1% | 883,000 |
| 2022/08/04 | 1,858 | 1,860 | 1,841 | 1,849 | +4 | +0.2% | 552,500 |
| 2022/08/03 | 1,846 | 1,855 | 1,826 | 1,845 | -11 | -0.6% | 1,014,600 |
| 2022/08/02 | 1,894 | 1,894 | 1,854 | 1,856 | -47 | -2.5% | 1,007,000 |
| 2022/08/01 | 1,878 | 1,903 | 1,871 | 1,903 | +39 | +2.1% | 1,113,600 |
| 2022/07/29 | 1,901 | 1,901 | 1,861 | 1,864 | -60 | -3.1% | 1,385,800 |
| 2022/07/28 | 1,900 | 1,950 | 1,861 | 1,924 | +45 | +2.4% | 2,473,900 |
| 2022/07/27 | 1,889 | 1,892 | 1,874 | 1,879 | -24 | -1.3% | 717,500 |
| 2022/07/26 | 1,900 | 1,908 | 1,897 | 1,903 | -8 | -0.4% | 475,700 |
| 2022/07/25 | 1,911 | 1,921 | 1,902 | 1,911 | -4 | -0.2% | 583,600 |
| 2022/07/22 | 1,921 | 1,929 | 1,900 | 1,915 | +10 | +0.5% | 878,600 |
| 2022/07/21 | 1,885 | 1,907 | 1,880 | 1,905 | -8 | -0.4% | 588,800 |
| 2022/07/20 | 1,880 | 1,913 | 1,872 | 1,913 | +52 | +2.8% | 737,400 |
| 2022/07/19 | 1,867 | 1,871 | 1,856 | 1,861 | +5 | +0.3% | 609,500 |
| 2022/07/15 | 1,870 | 1,870 | 1,845 | 1,856 | -9 | -0.5% | 584,100 |
| 2022/07/14 | 1,833 | 1,873 | 1,833 | 1,865 | ±0 | ±0% | 754,800 |
| 2022/07/13 | 1,875 | 1,884 | 1,859 | 1,865 | -10 | -0.5% | 904,200 |
| 2022/07/12 | 1,910 | 1,911 | 1,861 | 1,875 | -35 | -1.8% | 910,700 |
| 2022/07/11 | 1,894 | 1,916 | 1,891 | 1,910 | +52 | +2.8% | 1,118,800 |
| 2022/07/08 | 1,853 | 1,878 | 1,853 | 1,858 | +17 | +0.9% | 1,202,300 |
| 2022/07/07 | 1,828 | 1,847 | 1,818 | 1,841 | +28 | +1.5% | 795,700 |
| 2022/07/06 | 1,812 | 1,822 | 1,801 | 1,813 | -16 | -0.9% | 855,600 |
| 2022/07/05 | 1,826 | 1,836 | 1,818 | 1,829 | -3 | -0.2% | 793,600 |
| 2022/07/04 | 1,841 | 1,848 | 1,817 | 1,832 | +8 | +0.4% | 707,200 |
| 2022/07/01 | 1,854 | 1,869 | 1,815 | 1,824 | -33 | -1.8% | 1,058,500 |
| 2022/06/30 | 1,862 | 1,877 | 1,852 | 1,857 | -17 | -0.9% | 1,564,600 |
| 2022/06/29 | 1,876 | 1,902 | 1,864 | 1,874 | -11 | -0.6% | 2,416,900 |
| 2022/06/28 | 1,879 | 1,885 | 1,850 | 1,885 | +1 | +0.1% | 1,105,200 |
| 2022/06/27 | 1,879 | 1,902 | 1,872 | 1,884 | +34 | +1.8% | 1,473,300 |
| 2022/06/24 | 1,831 | 1,851 | 1,818 | 1,850 | +11 | +0.6% | 1,275,100 |
| 2022/06/23 | 1,823 | 1,848 | 1,813 | 1,839 | +13 | +0.7% | 1,176,400 |
| 2022/06/22 | 1,828 | 1,840 | 1,820 | 1,826 | +4 | +0.2% | 1,053,400 |
| 2022/06/21 | 1,810 | 1,830 | 1,798 | 1,822 | +34 | +1.9% | 653,900 |
| 2022/06/20 | 1,826 | 1,829 | 1,781 | 1,788 | -31 | -1.7% | 524,600 |
| 2022/06/17 | 1,800 | 1,824 | 1,786 | 1,819 | -18 | -1% | 1,899,100 |
| 2022/06/16 | 1,842 | 1,861 | 1,828 | 1,837 | +8 | +0.4% | 795,900 |
551～
600
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
