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 |
|---|---|---|---|---|---|---|---|
| 2022/03/10 | 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 |
| 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 |
801～
850
件表示中 / 3722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 | 245,600円 | +5.1% | +5.1% | 3.26% | 12.39倍 | 1.26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 |
| 旭化成 | 96,200円 | +2.6% | +11.7% | 4.16% | 10.46倍 | 0.70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 | 76,100円 | -15.1% | +9.5% | 4.20% | 7.38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。製薬や産業ガス等も |
| 資生堂 | 246,100円 | +0.5% | - | 1.63% | 163.85倍 | 1.55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 |
| 東ソー | 207,700円 | -1.3% | +2.9% | 4.81% | 10.67倍 | 0.80倍 |
|
塩ビ・苛性ソーダ大手、石化も展開。免疫診断装置・試薬や触媒、歯科材料など機能商品を強化 |
市場注目の銘柄
チャート関連のコラム
