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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,882 | 1,888 | 1,856 | 1,859 | -40 | -2.1% | 899,700 |
| 2021/08/18 | 1,871 | 1,925 | 1,871 | 1,899 | +19 | +1% | 706,600 |
| 2021/08/17 | 1,889 | 1,904 | 1,878 | 1,880 | -28 | -1.5% | 765,500 |
| 2021/08/16 | 1,954 | 1,957 | 1,904 | 1,908 | -59 | -3% | 586,800 |
| 2021/08/13 | 1,968 | 1,975 | 1,960 | 1,967 | -8 | -0.4% | 370,000 |
| 2021/08/12 | 1,971 | 1,989 | 1,966 | 1,975 | +27 | +1.4% | 509,400 |
| 2021/08/11 | 1,923 | 1,952 | 1,919 | 1,948 | +56 | +3% | 864,200 |
| 2021/08/10 | 1,910 | 1,922 | 1,888 | 1,892 | -13 | -0.7% | 877,900 |
| 2021/08/06 | 1,894 | 1,919 | 1,887 | 1,905 | +14 | +0.7% | 542,300 |
| 2021/08/05 | 1,880 | 1,905 | 1,879 | 1,891 | -12 | -0.6% | 449,700 |
| 2021/08/04 | 1,938 | 1,939 | 1,899 | 1,903 | -35 | -1.8% | 655,700 |
| 2021/08/03 | 1,926 | 1,939 | 1,916 | 1,938 | -7 | -0.4% | 752,500 |
| 2021/08/02 | 1,900 | 1,948 | 1,894 | 1,945 | +65 | +3.5% | 785,900 |
| 2021/07/30 | 1,911 | 1,936 | 1,878 | 1,880 | -33 | -1.7% | 1,239,700 |
| 2021/07/29 | 1,919 | 1,968 | 1,883 | 1,913 | -6 | -0.3% | 1,600,900 |
| 2021/07/28 | 1,915 | 1,931 | 1,914 | 1,919 | -3 | -0.2% | 833,800 |
| 2021/07/27 | 1,934 | 1,938 | 1,920 | 1,922 | +15 | +0.8% | 1,059,200 |
| 2021/07/26 | 1,873 | 1,914 | 1,867 | 1,907 | +26 | +1.4% | 1,260,500 |
| 2021/07/21 | 1,889 | 1,908 | 1,877 | 1,881 | +22 | +1.2% | 865,200 |
| 2021/07/20 | 1,850 | 1,867 | 1,845 | 1,859 | -16 | -0.9% | 909,000 |
| 2021/07/19 | 1,876 | 1,892 | 1,873 | 1,875 | -16 | -0.8% | 925,700 |
| 2021/07/16 | 1,897 | 1,909 | 1,891 | 1,891 | -27 | -1.4% | 959,000 |
| 2021/07/15 | 1,935 | 1,943 | 1,916 | 1,918 | -7 | -0.4% | 671,500 |
| 2021/07/14 | 1,908 | 1,933 | 1,904 | 1,925 | ±0 | ±0% | 887,400 |
| 2021/07/13 | 1,927 | 1,931 | 1,909 | 1,925 | +7 | +0.4% | 779,900 |
| 2021/07/12 | 1,923 | 1,928 | 1,909 | 1,918 | +51 | +2.7% | 900,700 |
| 2021/07/09 | 1,856 | 1,869 | 1,833 | 1,867 | -29 | -1.5% | 1,210,700 |
| 2021/07/08 | 1,905 | 1,923 | 1,888 | 1,896 | -14 | -0.7% | 1,218,700 |
| 2021/07/07 | 1,908 | 1,921 | 1,897 | 1,910 | -30 | -1.5% | 793,500 |
| 2021/07/06 | 1,940 | 1,946 | 1,925 | 1,940 | ±0 | ±0% | 707,600 |
| 2021/07/05 | 1,917 | 1,945 | 1,912 | 1,940 | +20 | +1% | 752,500 |
| 2021/07/02 | 1,913 | 1,921 | 1,897 | 1,920 | +19 | +1% | 850,200 |
| 2021/07/01 | 1,906 | 1,921 | 1,890 | 1,901 | +2 | +0.1% | 669,100 |
| 2021/06/30 | 1,911 | 1,929 | 1,899 | 1,899 | -13 | -0.7% | 1,038,600 |
| 2021/06/29 | 1,881 | 1,917 | 1,858 | 1,912 | +7 | +0.4% | 2,010,100 |
| 2021/06/28 | 1,908 | 1,915 | 1,893 | 1,905 | -17 | -0.9% | 872,000 |
| 2021/06/25 | 1,915 | 1,932 | 1,909 | 1,922 | +36 | +1.9% | 1,142,200 |
| 2021/06/24 | 1,863 | 1,895 | 1,854 | 1,886 | +13 | +0.7% | 1,020,100 |
| 2021/06/23 | 1,872 | 1,885 | 1,859 | 1,873 | -15 | -0.8% | 1,126,600 |
| 2021/06/22 | 1,852 | 1,894 | 1,836 | 1,888 | +99 | +5.5% | 1,196,400 |
| 2021/06/21 | 1,801 | 1,810 | 1,768 | 1,789 | -45 | -2.5% | 1,434,400 |
| 2021/06/18 | 1,857 | 1,880 | 1,831 | 1,834 | -38 | -2% | 1,818,700 |
| 2021/06/17 | 1,880 | 1,891 | 1,866 | 1,872 | -12 | -0.6% | 717,500 |
| 2021/06/16 | 1,888 | 1,889 | 1,874 | 1,884 | +6 | +0.3% | 728,300 |
| 2021/06/15 | 1,879 | 1,881 | 1,857 | 1,878 | +12 | +0.6% | 846,100 |
| 2021/06/14 | 1,885 | 1,895 | 1,859 | 1,866 | -1 | -0.1% | 716,700 |
| 2021/06/11 | 1,862 | 1,873 | 1,843 | 1,867 | +14 | +0.8% | 1,306,300 |
| 2021/06/10 | 1,858 | 1,864 | 1,834 | 1,853 | -24 | -1.3% | 1,242,700 |
| 2021/06/09 | 1,896 | 1,899 | 1,875 | 1,877 | -19 | -1% | 980,800 |
| 2021/06/08 | 1,911 | 1,913 | 1,889 | 1,896 | -18 | -0.9% | 929,900 |
801～
850
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
