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 |
|---|---|---|---|---|---|---|---|
| 2022/12/20 | 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 |
| 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 |
651～
700
件表示中 / 3763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 | 275,300円 | +5.1% | +5.1% | 2.91% | 13.89倍 | 1.41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 |
| ユニチャーム | 98,600円 | -1.5% | -5.6% | 1.83% | 20.18倍 | 2.25倍 |
|
生理用品、乳幼児・大人用紙おむつトップ。ペットケア用品も首位級。中国軸のアジア展開に強み |
| 旭化成 | 113,600円 | +2.6% | +11.7% | 3.52% | 12.34倍 | 0.83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 | 79,300円 | -15.1% | +9.5% | 4.04% | 7.43倍 | 0.62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。産業ガスも。製薬は売却へ |
| 資生堂 | 251,600円 | +0.5% | - | 1.59% | 167.51倍 | 1.64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
