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 |
|---|---|---|---|---|---|---|---|
| 2023/01/06 | 1,815 | 1,831 | 1,814 | 1,826 | +4 | +0.2% | 651,700 |
| 2023/01/05 | 1,830 | 1,837 | 1,812 | 1,822 | -4 | -0.2% | 1,162,400 |
| 2023/01/04 | 1,844 | 1,844 | 1,821 | 1,826 | -19 | -1% | 1,010,300 |
| 2022/12/30 | 1,859 | 1,868 | 1,845 | 1,845 | -12 | -0.6% | 554,000 |
| 2022/12/29 | 1,838 | 1,859 | 1,837 | 1,857 | -12 | -0.6% | 1,190,900 |
| 2022/12/28 | 1,873 | 1,877 | 1,861 | 1,869 | +4 | +0.2% | 468,300 |
| 2022/12/27 | 1,878 | 1,885 | 1,865 | 1,865 | -13 | -0.7% | 310,500 |
| 2022/12/26 | 1,895 | 1,901 | 1,869 | 1,878 | +6 | +0.3% | 601,800 |
| 2022/12/23 | 1,867 | 1,879 | 1,864 | 1,872 | -12 | -0.6% | 878,500 |
| 2022/12/22 | 1,874 | 1,889 | 1,868 | 1,884 | +31 | +1.7% | 1,172,000 |
| 2022/12/21 | 1,888 | 1,892 | 1,843 | 1,853 | -39 | -2.1% | 1,308,600 |
| 2022/12/20 | 1,890 | 1,939 | 1,877 | 1,892 | +26 | +1.4% | 1,754,900 |
| 2022/12/19 | 1,867 | 1,880 | 1,865 | 1,866 | -4 | -0.2% | 775,300 |
| 2022/12/16 | 1,873 | 1,888 | 1,866 | 1,870 | -15 | -0.8% | 1,462,000 |
| 2022/12/15 | 1,882 | 1,896 | 1,880 | 1,885 | -11 | -0.6% | 682,100 |
| 2022/12/14 | 1,893 | 1,898 | 1,882 | 1,896 | +24 | +1.3% | 816,100 |
| 2022/12/13 | 1,876 | 1,887 | 1,868 | 1,872 | -1 | -0.1% | 1,085,600 |
| 2022/12/12 | 1,899 | 1,899 | 1,870 | 1,873 | -17 | -0.9% | 737,300 |
| 2022/12/09 | 1,860 | 1,895 | 1,858 | 1,890 | +10 | +0.5% | 897,200 |
| 2022/12/08 | 1,884 | 1,888 | 1,864 | 1,880 | +2 | +0.1% | 784,100 |
| 2022/12/07 | 1,869 | 1,892 | 1,868 | 1,878 | +12 | +0.6% | 1,098,200 |
| 2022/12/06 | 1,845 | 1,866 | 1,845 | 1,866 | +19 | +1% | 984,100 |
| 2022/12/05 | 1,867 | 1,873 | 1,840 | 1,847 | -20 | -1.1% | 1,274,800 |
| 2022/12/02 | 1,908 | 1,917 | 1,857 | 1,867 | -58 | -3% | 1,567,500 |
| 2022/12/01 | 1,930 | 1,930 | 1,912 | 1,925 | -2 | -0.1% | 1,024,000 |
| 2022/11/30 | 1,939 | 1,948 | 1,911 | 1,927 | +4 | +0.2% | 3,155,500 |
| 2022/11/29 | 1,952 | 1,953 | 1,916 | 1,923 | -45 | -2.3% | 1,517,600 |
| 2022/11/28 | 1,986 | 2,019 | 1,967 | 1,968 | +21 | +1.1% | 1,788,400 |
| 2022/11/25 | 1,956 | 1,958 | 1,945 | 1,947 | -9 | -0.5% | 900,800 |
| 2022/11/24 | 1,969 | 1,969 | 1,951 | 1,956 | +15 | +0.8% | 922,900 |
| 2022/11/22 | 1,922 | 1,950 | 1,922 | 1,941 | +17 | +0.9% | 1,170,800 |
| 2022/11/21 | 1,937 | 1,943 | 1,914 | 1,924 | -4 | -0.2% | 823,700 |
| 2022/11/18 | 1,913 | 1,932 | 1,908 | 1,928 | +15 | +0.8% | 864,900 |
| 2022/11/17 | 1,906 | 1,918 | 1,902 | 1,913 | +8 | +0.4% | 541,700 |
| 2022/11/16 | 1,893 | 1,919 | 1,882 | 1,905 | +4 | +0.2% | 780,000 |
| 2022/11/15 | 1,897 | 1,911 | 1,887 | 1,901 | +11 | +0.6% | 619,300 |
| 2022/11/14 | 1,907 | 1,910 | 1,887 | 1,890 | -35 | -1.8% | 830,500 |
| 2022/11/11 | 1,939 | 1,940 | 1,912 | 1,925 | +26 | +1.4% | 849,000 |
| 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 |
551～
600
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
