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 |
|---|---|---|---|---|---|---|---|
| 2022/07/25 | 1,911 | 1,921 | 1,902 | 1,911 | -4 | -0.2% | 583,600 |
| 2022/07/22 | 1,921 | 1,929 | 1,900 | 1,915 | +10 | +0.5% | 878,600 |
| 2022/07/21 | 1,885 | 1,907 | 1,880 | 1,905 | -8 | -0.4% | 588,800 |
| 2022/07/20 | 1,880 | 1,913 | 1,872 | 1,913 | +52 | +2.8% | 737,400 |
| 2022/07/19 | 1,867 | 1,871 | 1,856 | 1,861 | +5 | +0.3% | 609,500 |
| 2022/07/15 | 1,870 | 1,870 | 1,845 | 1,856 | -9 | -0.5% | 584,100 |
| 2022/07/14 | 1,833 | 1,873 | 1,833 | 1,865 | ±0 | ±0% | 754,800 |
| 2022/07/13 | 1,875 | 1,884 | 1,859 | 1,865 | -10 | -0.5% | 904,200 |
| 2022/07/12 | 1,910 | 1,911 | 1,861 | 1,875 | -35 | -1.8% | 910,700 |
| 2022/07/11 | 1,894 | 1,916 | 1,891 | 1,910 | +52 | +2.8% | 1,118,800 |
| 2022/07/08 | 1,853 | 1,878 | 1,853 | 1,858 | +17 | +0.9% | 1,202,300 |
| 2022/07/07 | 1,828 | 1,847 | 1,818 | 1,841 | +28 | +1.5% | 795,700 |
| 2022/07/06 | 1,812 | 1,822 | 1,801 | 1,813 | -16 | -0.9% | 855,600 |
| 2022/07/05 | 1,826 | 1,836 | 1,818 | 1,829 | -3 | -0.2% | 793,600 |
| 2022/07/04 | 1,841 | 1,848 | 1,817 | 1,832 | +8 | +0.4% | 707,200 |
| 2022/07/01 | 1,854 | 1,869 | 1,815 | 1,824 | -33 | -1.8% | 1,058,500 |
| 2022/06/30 | 1,862 | 1,877 | 1,852 | 1,857 | -17 | -0.9% | 1,564,600 |
| 2022/06/29 | 1,876 | 1,902 | 1,864 | 1,874 | -11 | -0.6% | 2,416,900 |
| 2022/06/28 | 1,879 | 1,885 | 1,850 | 1,885 | +1 | +0.1% | 1,105,200 |
| 2022/06/27 | 1,879 | 1,902 | 1,872 | 1,884 | +34 | +1.8% | 1,473,300 |
| 2022/06/24 | 1,831 | 1,851 | 1,818 | 1,850 | +11 | +0.6% | 1,275,100 |
| 2022/06/23 | 1,823 | 1,848 | 1,813 | 1,839 | +13 | +0.7% | 1,176,400 |
| 2022/06/22 | 1,828 | 1,840 | 1,820 | 1,826 | +4 | +0.2% | 1,053,400 |
| 2022/06/21 | 1,810 | 1,830 | 1,798 | 1,822 | +34 | +1.9% | 653,900 |
| 2022/06/20 | 1,826 | 1,829 | 1,781 | 1,788 | -31 | -1.7% | 524,600 |
| 2022/06/17 | 1,800 | 1,824 | 1,786 | 1,819 | -18 | -1% | 1,899,100 |
| 2022/06/16 | 1,842 | 1,861 | 1,828 | 1,837 | +8 | +0.4% | 795,900 |
| 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 |
751～
800
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
