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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,940 | 1,967 | 1,929 | 1,939 | -1 | -0.1% | 740,300 |
| 2022/01/14 | 1,942 | 1,947 | 1,912 | 1,940 | -22 | -1.1% | 1,014,100 |
| 2022/01/13 | 1,989 | 1,989 | 1,962 | 1,962 | -38 | -1.9% | 570,200 |
| 2022/01/12 | 1,980 | 2,006 | 1,971 | 2,000 | +43 | +2.2% | 820,100 |
| 2022/01/11 | 1,965 | 1,965 | 1,927 | 1,957 | -19 | -1% | 901,600 |
| 2022/01/07 | 1,985 | 1,999 | 1,950 | 1,976 | -4 | -0.2% | 1,091,800 |
| 2022/01/06 | 1,995 | 2,014 | 1,978 | 1,980 | -30 | -1.5% | 912,900 |
| 2022/01/05 | 1,998 | 2,017 | 1,978 | 2,010 | +44 | +2.2% | 936,700 |
| 2022/01/04 | 1,966 | 1,970 | 1,931 | 1,966 | +44 | +2.3% | 792,100 |
| 2021/12/30 | 1,944 | 1,944 | 1,909 | 1,922 | -24 | -1.2% | 943,900 |
| 2021/12/29 | 1,966 | 1,970 | 1,937 | 1,946 | -17 | -0.9% | 486,800 |
| 2021/12/28 | 1,958 | 1,968 | 1,946 | 1,963 | +28 | +1.4% | 435,900 |
| 2021/12/27 | 1,940 | 1,947 | 1,926 | 1,935 | +1 | +0.1% | 423,600 |
| 2021/12/24 | 1,950 | 1,952 | 1,931 | 1,934 | -16 | -0.8% | 219,100 |
| 2021/12/23 | 1,935 | 1,953 | 1,922 | 1,950 | +29 | +1.5% | 357,800 |
| 2021/12/22 | 1,920 | 1,925 | 1,905 | 1,921 | ±0 | ±0% | 373,100 |
| 2021/12/21 | 1,918 | 1,934 | 1,910 | 1,921 | +30 | +1.6% | 504,100 |
| 2021/12/20 | 1,904 | 1,928 | 1,889 | 1,891 | -46 | -2.4% | 420,900 |
| 2021/12/17 | 1,944 | 1,960 | 1,926 | 1,937 | -23 | -1.2% | 1,130,900 |
| 2021/12/16 | 1,961 | 1,964 | 1,937 | 1,960 | +20 | +1% | 678,500 |
| 2021/12/15 | 1,934 | 1,960 | 1,934 | 1,940 | -13 | -0.7% | 471,700 |
| 2021/12/14 | 1,959 | 1,975 | 1,947 | 1,953 | -12 | -0.6% | 847,000 |
| 2021/12/13 | 1,988 | 1,999 | 1,965 | 1,965 | +17 | +0.9% | 907,200 |
| 2021/12/10 | 1,959 | 1,973 | 1,945 | 1,948 | -7 | -0.4% | 872,100 |
| 2021/12/09 | 1,968 | 1,980 | 1,951 | 1,955 | -12 | -0.6% | 615,900 |
| 2021/12/08 | 1,988 | 1,992 | 1,963 | 1,967 | -13 | -0.7% | 759,600 |
| 2021/12/07 | 1,933 | 1,982 | 1,923 | 1,980 | +67 | +3.5% | 1,019,400 |
| 2021/12/06 | 1,917 | 1,934 | 1,911 | 1,913 | -3 | -0.2% | 900,200 |
| 2021/12/03 | 1,886 | 1,920 | 1,874 | 1,916 | +44 | +2.4% | 965,400 |
| 2021/12/02 | 1,863 | 1,906 | 1,859 | 1,872 | +11 | +0.6% | 1,219,200 |
| 2021/12/01 | 1,844 | 1,879 | 1,836 | 1,861 | +16 | +0.9% | 844,800 |
| 2021/11/30 | 1,862 | 1,886 | 1,845 | 1,845 | +16 | +0.9% | 3,996,500 |
| 2021/11/29 | 1,830 | 1,859 | 1,824 | 1,829 | -36 | -1.9% | 968,100 |
| 2021/11/26 | 1,926 | 1,929 | 1,856 | 1,865 | -82 | -4.2% | 1,014,700 |
| 2021/11/25 | 1,950 | 1,969 | 1,940 | 1,947 | +19 | +1% | 880,000 |
| 2021/11/24 | 1,910 | 1,953 | 1,903 | 1,928 | +30 | +1.6% | 1,389,000 |
| 2021/11/22 | 1,885 | 1,907 | 1,881 | 1,898 | -7 | -0.4% | 586,400 |
| 2021/11/19 | 1,885 | 1,907 | 1,881 | 1,905 | +8 | +0.4% | 818,700 |
| 2021/11/18 | 1,886 | 1,910 | 1,880 | 1,897 | +14 | +0.7% | 572,800 |
| 2021/11/17 | 1,923 | 1,927 | 1,877 | 1,883 | -41 | -2.1% | 630,800 |
| 2021/11/16 | 1,930 | 1,949 | 1,922 | 1,924 | -1 | -0.1% | 601,900 |
| 2021/11/15 | 1,928 | 1,943 | 1,916 | 1,925 | +18 | +0.9% | 561,600 |
| 2021/11/12 | 1,908 | 1,937 | 1,899 | 1,907 | +12 | +0.6% | 944,000 |
| 2021/11/11 | 1,872 | 1,903 | 1,872 | 1,895 | +9 | +0.5% | 557,100 |
| 2021/11/10 | 1,893 | 1,911 | 1,883 | 1,886 | +7 | +0.4% | 592,300 |
| 2021/11/09 | 1,912 | 1,913 | 1,879 | 1,879 | -32 | -1.7% | 555,200 |
| 2021/11/08 | 1,950 | 1,952 | 1,906 | 1,911 | -41 | -2.1% | 938,500 |
| 2021/11/05 | 2,005 | 2,005 | 1,941 | 1,952 | -53 | -2.6% | 1,017,800 |
| 2021/11/04 | 1,960 | 2,010 | 1,960 | 2,005 | +80 | +4.2% | 1,987,700 |
| 2021/11/02 | 1,912 | 1,939 | 1,911 | 1,925 | -1 | -0.1% | 1,015,700 |
701～
750
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
