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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,831 | 1,840 | 1,817 | 1,829 | -6 | -0.3% | 994,300 |
| 2022/06/14 | 1,805 | 1,838 | 1,805 | 1,835 | +4 | +0.2% | 1,062,700 |
| 2022/06/13 | 1,811 | 1,836 | 1,808 | 1,831 | -4 | -0.2% | 678,700 |
| 2022/06/10 | 1,830 | 1,852 | 1,820 | 1,835 | -23 | -1.2% | 1,727,700 |
| 2022/06/09 | 1,869 | 1,873 | 1,856 | 1,858 | -19 | -1% | 930,400 |
| 2022/06/08 | 1,890 | 1,901 | 1,869 | 1,877 | +2 | +0.1% | 917,100 |
| 2022/06/07 | 1,861 | 1,885 | 1,852 | 1,875 | +15 | +0.8% | 955,600 |
| 2022/06/06 | 1,863 | 1,876 | 1,854 | 1,860 | -11 | -0.6% | 633,500 |
| 2022/06/03 | 1,883 | 1,886 | 1,866 | 1,871 | -14 | -0.7% | 1,081,200 |
| 2022/06/02 | 1,874 | 1,898 | 1,863 | 1,885 | ±0 | ±0% | 1,387,500 |
| 2022/06/01 | 1,863 | 1,899 | 1,861 | 1,885 | +35 | +1.9% | 1,578,000 |
| 2022/05/31 | 1,831 | 1,858 | 1,828 | 1,850 | +15 | +0.8% | 3,934,000 |
| 2022/05/30 | 1,819 | 1,849 | 1,815 | 1,835 | +32 | +1.8% | 2,206,800 |
| 2022/05/27 | 1,797 | 1,812 | 1,792 | 1,803 | +31 | +1.7% | 1,564,700 |
| 2022/05/26 | 1,768 | 1,782 | 1,763 | 1,772 | +5 | +0.3% | 968,200 |
| 2022/05/25 | 1,753 | 1,776 | 1,744 | 1,767 | +13 | +0.7% | 1,160,800 |
| 2022/05/24 | 1,755 | 1,772 | 1,751 | 1,754 | +1 | +0.1% | 973,200 |
| 2022/05/23 | 1,773 | 1,774 | 1,748 | 1,753 | +1 | +0.1% | 802,800 |
| 2022/05/20 | 1,724 | 1,755 | 1,720 | 1,752 | +23 | +1.3% | 1,476,400 |
| 2022/05/19 | 1,675 | 1,734 | 1,675 | 1,729 | +27 | +1.6% | 1,628,100 |
| 2022/05/18 | 1,715 | 1,723 | 1,695 | 1,702 | +8 | +0.5% | 963,700 |
| 2022/05/17 | 1,694 | 1,717 | 1,682 | 1,694 | +21 | +1.3% | 840,900 |
| 2022/05/16 | 1,729 | 1,732 | 1,669 | 1,673 | -27 | -1.6% | 862,100 |
| 2022/05/13 | 1,686 | 1,720 | 1,685 | 1,700 | +11 | +0.7% | 1,111,500 |
| 2022/05/12 | 1,696 | 1,712 | 1,684 | 1,689 | -18 | -1.1% | 845,500 |
| 2022/05/11 | 1,704 | 1,715 | 1,690 | 1,707 | -21 | -1.2% | 1,205,500 |
| 2022/05/10 | 1,717 | 1,732 | 1,701 | 1,728 | -19 | -1.1% | 1,167,100 |
| 2022/05/09 | 1,729 | 1,751 | 1,725 | 1,747 | -14 | -0.8% | 976,400 |
| 2022/05/06 | 1,752 | 1,776 | 1,734 | 1,761 | +22 | +1.3% | 1,583,100 |
| 2022/05/02 | 1,741 | 1,764 | 1,731 | 1,739 | -20 | -1.1% | 1,218,800 |
| 2022/04/28 | 1,688 | 1,767 | 1,674 | 1,759 | +65 | +3.8% | 2,158,800 |
| 2022/04/27 | 1,645 | 1,759 | 1,632 | 1,694 | +26 | +1.6% | 2,433,000 |
| 2022/04/26 | 1,678 | 1,683 | 1,665 | 1,668 | +1 | +0.1% | 677,500 |
| 2022/04/25 | 1,679 | 1,692 | 1,662 | 1,667 | -28 | -1.7% | 914,200 |
| 2022/04/22 | 1,701 | 1,707 | 1,675 | 1,695 | -7 | -0.4% | 829,700 |
| 2022/04/21 | 1,680 | 1,707 | 1,680 | 1,702 | +27 | +1.6% | 803,900 |
| 2022/04/20 | 1,672 | 1,685 | 1,667 | 1,675 | +20 | +1.2% | 703,500 |
| 2022/04/19 | 1,656 | 1,664 | 1,650 | 1,655 | +17 | +1% | 506,300 |
| 2022/04/18 | 1,637 | 1,643 | 1,613 | 1,638 | -21 | -1.3% | 625,200 |
| 2022/04/15 | 1,646 | 1,664 | 1,639 | 1,659 | -4 | -0.2% | 573,200 |
| 2022/04/14 | 1,650 | 1,668 | 1,644 | 1,663 | +14 | +0.8% | 663,400 |
| 2022/04/13 | 1,638 | 1,662 | 1,637 | 1,649 | +13 | +0.8% | 953,000 |
| 2022/04/12 | 1,654 | 1,660 | 1,635 | 1,636 | -23 | -1.4% | 796,700 |
| 2022/04/11 | 1,648 | 1,663 | 1,641 | 1,659 | -2 | -0.1% | 960,100 |
| 2022/04/08 | 1,679 | 1,687 | 1,652 | 1,661 | -2 | -0.1% | 1,202,600 |
| 2022/04/07 | 1,666 | 1,672 | 1,642 | 1,663 | -24 | -1.4% | 971,800 |
| 2022/04/06 | 1,718 | 1,720 | 1,682 | 1,687 | -51 | -2.9% | 1,114,700 |
| 2022/04/05 | 1,757 | 1,760 | 1,734 | 1,738 | -10 | -0.6% | 896,600 |
| 2022/04/04 | 1,740 | 1,759 | 1,734 | 1,748 | +12 | +0.7% | 827,900 |
| 2022/04/01 | 1,734 | 1,751 | 1,712 | 1,736 | -23 | -1.3% | 1,093,300 |
601～
650
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
