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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,792 | 1,811 | 1,757 | 1,759 | -62 | -3.4% | 1,403,900 |
| 2022/03/30 | 1,860 | 1,860 | 1,799 | 1,821 | -24 | -1.3% | 900,500 |
| 2022/03/29 | 1,855 | 1,856 | 1,831 | 1,845 | +6 | +0.3% | 937,800 |
| 2022/03/28 | 1,855 | 1,863 | 1,831 | 1,839 | -19 | -1% | 507,900 |
| 2022/03/25 | 1,865 | 1,877 | 1,849 | 1,858 | +13 | +0.7% | 737,200 |
| 2022/03/24 | 1,816 | 1,847 | 1,806 | 1,845 | -1 | -0.1% | 839,800 |
| 2022/03/23 | 1,828 | 1,854 | 1,814 | 1,846 | +35 | +1.9% | 923,200 |
| 2022/03/22 | 1,815 | 1,828 | 1,800 | 1,811 | -3 | -0.2% | 1,157,600 |
| 2022/03/18 | 1,789 | 1,825 | 1,782 | 1,814 | +28 | +1.6% | 1,767,900 |
| 2022/03/17 | 1,800 | 1,800 | 1,758 | 1,786 | +50 | +2.9% | 1,174,900 |
| 2022/03/16 | 1,746 | 1,751 | 1,725 | 1,736 | +11 | +0.6% | 1,091,500 |
| 2022/03/15 | 1,701 | 1,744 | 1,698 | 1,725 | +13 | +0.8% | 686,900 |
| 2022/03/14 | 1,701 | 1,732 | 1,701 | 1,712 | +23 | +1.4% | 487,200 |
| 2022/03/11 | 1,651 | 1,698 | 1,651 | 1,689 | -42 | -2.4% | 1,469,000 |
| 2022/03/10 | 1,717 | 1,741 | 1,702 | 1,731 | +77 | +4.7% | 768,400 |
| 2022/03/09 | 1,676 | 1,695 | 1,648 | 1,654 | -15 | -0.9% | 912,100 |
| 2022/03/08 | 1,673 | 1,719 | 1,666 | 1,669 | -30 | -1.8% | 1,008,200 |
| 2022/03/07 | 1,735 | 1,740 | 1,673 | 1,699 | -70 | -4% | 1,021,500 |
| 2022/03/04 | 1,809 | 1,810 | 1,753 | 1,769 | -57 | -3.1% | 1,147,300 |
| 2022/03/03 | 1,830 | 1,836 | 1,816 | 1,826 | +26 | +1.4% | 892,800 |
| 2022/03/02 | 1,843 | 1,858 | 1,799 | 1,800 | -82 | -4.4% | 1,034,000 |
| 2022/03/01 | 1,901 | 1,916 | 1,881 | 1,882 | +1 | +0.1% | 759,700 |
| 2022/02/28 | 1,901 | 1,904 | 1,872 | 1,881 | -1 | -0.1% | 1,583,800 |
| 2022/02/25 | 1,871 | 1,887 | 1,861 | 1,882 | +1 | +0.1% | 773,600 |
| 2022/02/24 | 1,898 | 1,907 | 1,863 | 1,881 | -41 | -2.1% | 1,103,200 |
| 2022/02/22 | 1,939 | 1,939 | 1,902 | 1,922 | -28 | -1.4% | 634,300 |
| 2022/02/21 | 1,948 | 1,952 | 1,927 | 1,950 | -19 | -1% | 307,900 |
| 2022/02/18 | 1,954 | 1,978 | 1,950 | 1,969 | -11 | -0.6% | 590,600 |
| 2022/02/17 | 1,985 | 1,997 | 1,954 | 1,980 | -23 | -1.1% | 828,300 |
| 2022/02/16 | 2,022 | 2,022 | 1,994 | 2,003 | +4 | +0.2% | 965,200 |
| 2022/02/15 | 2,015 | 2,019 | 1,983 | 1,999 | ±0 | ±0% | 854,500 |
| 2022/02/14 | 1,996 | 2,014 | 1,982 | 1,999 | -2 | -0.1% | 947,000 |
| 2022/02/10 | 1,997 | 2,006 | 1,978 | 2,001 | +12 | +0.6% | 680,700 |
| 2022/02/09 | 1,990 | 1,996 | 1,960 | 1,989 | +57 | +3% | 975,700 |
| 2022/02/08 | 1,950 | 1,967 | 1,928 | 1,932 | -5 | -0.3% | 769,800 |
| 2022/02/07 | 1,923 | 1,953 | 1,920 | 1,937 | -12 | -0.6% | 630,600 |
| 2022/02/04 | 1,968 | 1,969 | 1,932 | 1,949 | -35 | -1.8% | 1,053,800 |
| 2022/02/03 | 1,940 | 2,003 | 1,934 | 1,984 | +75 | +3.9% | 1,802,900 |
| 2022/02/02 | 1,868 | 1,917 | 1,842 | 1,909 | +51 | +2.7% | 1,790,600 |
| 2022/02/01 | 1,935 | 1,967 | 1,854 | 1,858 | -137 | -6.9% | 2,035,300 |
| 2022/01/31 | 1,893 | 2,008 | 1,861 | 1,995 | +96 | +5.1% | 2,876,600 |
| 2022/01/28 | 1,903 | 1,922 | 1,892 | 1,899 | +15 | +0.8% | 1,343,000 |
| 2022/01/27 | 1,921 | 1,936 | 1,865 | 1,884 | -39 | -2% | 1,051,000 |
| 2022/01/26 | 1,941 | 1,960 | 1,908 | 1,923 | -5 | -0.3% | 949,600 |
| 2022/01/25 | 1,941 | 1,942 | 1,909 | 1,928 | -17 | -0.9% | 983,200 |
| 2022/01/24 | 1,907 | 1,951 | 1,903 | 1,945 | +44 | +2.3% | 739,200 |
| 2022/01/21 | 1,877 | 1,908 | 1,857 | 1,901 | +9 | +0.5% | 644,000 |
| 2022/01/20 | 1,869 | 1,925 | 1,869 | 1,892 | +15 | +0.8% | 909,900 |
| 2022/01/19 | 1,900 | 1,906 | 1,867 | 1,877 | -42 | -2.2% | 1,026,600 |
| 2022/01/18 | 1,945 | 1,947 | 1,902 | 1,919 | -20 | -1% | 651,300 |
651～
700
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
