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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 2,130 | 2,151 | 2,110.5 | 2,114 | -6.5 | -0.3% | 2,277,200 |
| 2024/02/22 | 2,114.5 | 2,122 | 2,102.5 | 2,120.5 | +18.5 | +0.9% | 1,616,200 |
| 2024/02/21 | 2,077.5 | 2,102 | 2,074.5 | 2,102 | +16.5 | +0.8% | 1,136,700 |
| 2024/02/20 | 2,085 | 2,089.5 | 2,078 | 2,085.5 | -6.5 | -0.3% | 937,400 |
| 2024/02/19 | 2,077 | 2,096.5 | 2,075 | 2,092 | +8 | +0.4% | 1,251,100 |
| 2024/02/16 | 2,099.5 | 2,102.5 | 2,079 | 2,084 | -3.5 | -0.2% | 2,082,500 |
| 2024/02/15 | 2,065.5 | 2,090 | 2,045 | 2,087.5 | +40 | +2% | 1,638,800 |
| 2024/02/14 | 2,058 | 2,059 | 2,028 | 2,047.5 | -27 | -1.3% | 1,481,200 |
| 2024/02/13 | 2,061 | 2,080.5 | 2,055 | 2,074.5 | +16 | +0.8% | 1,642,400 |
| 2024/02/09 | 2,057 | 2,079 | 2,051 | 2,058.5 | -15 | -0.7% | 1,048,800 |
| 2024/02/08 | 2,069.5 | 2,076 | 2,044 | 2,073.5 | +13.5 | +0.7% | 1,459,800 |
| 2024/02/07 | 2,050 | 2,070 | 2,044 | 2,060 | +1 | ±0% | 1,277,400 |
| 2024/02/06 | 2,070 | 2,076 | 2,054.5 | 2,059 | -30 | -1.4% | 1,742,400 |
| 2024/02/05 | 2,098 | 2,103 | 2,084.5 | 2,089 | ±0 | ±0% | 1,535,200 |
| 2024/02/02 | 2,128 | 2,128 | 2,083 | 2,089 | -24.5 | -1.2% | 2,044,600 |
| 2024/02/01 | 2,104.5 | 2,126 | 2,089 | 2,113.5 | -3.5 | -0.2% | 1,720,000 |
| 2024/01/31 | 2,100 | 2,122.5 | 2,093.5 | 2,117 | -46.5 | -2.1% | 2,973,600 |
| 2024/01/30 | 2,160.5 | 2,177.5 | 2,153 | 2,163.5 | -0.5 | ±0% | 1,456,200 |
| 2024/01/29 | 2,152 | 2,181.5 | 2,152 | 2,164 | +9 | +0.4% | 1,399,200 |
| 2024/01/26 | 2,149 | 2,164.5 | 2,133 | 2,155 | +14.5 | +0.7% | 1,197,400 |
| 2024/01/25 | 2,119 | 2,144.5 | 2,118.5 | 2,140.5 | +6.5 | +0.3% | 1,166,300 |
| 2024/01/24 | 2,148.5 | 2,153.5 | 2,127 | 2,134 | -48 | -2.2% | 1,652,000 |
| 2024/01/23 | 2,213 | 2,219.5 | 2,179 | 2,182 | -24.5 | -1.1% | 1,047,900 |
| 2024/01/22 | 2,177 | 2,208 | 2,171 | 2,206.5 | +58.5 | +2.7% | 1,344,600 |
| 2024/01/19 | 2,143 | 2,153.5 | 2,130.5 | 2,148 | +19 | +0.9% | 1,333,400 |
| 2024/01/18 | 2,131 | 2,149 | 2,128 | 2,129 | -2.5 | -0.1% | 1,001,600 |
| 2024/01/17 | 2,131 | 2,166 | 2,127.5 | 2,131.5 | +2 | +0.1% | 1,338,000 |
| 2024/01/16 | 2,140 | 2,154.5 | 2,127.5 | 2,129.5 | -25.5 | -1.2% | 860,800 |
| 2024/01/15 | 2,142 | 2,165.5 | 2,138 | 2,155 | +9 | +0.4% | 843,800 |
| 2024/01/12 | 2,150 | 2,159.5 | 2,137.5 | 2,146 | +8 | +0.4% | 1,007,100 |
| 2024/01/11 | 2,150 | 2,158 | 2,125.5 | 2,138 | +6.5 | +0.3% | 1,332,400 |
| 2024/01/10 | 2,113.5 | 2,142 | 2,113.5 | 2,131.5 | +29.5 | +1.4% | 1,305,700 |
| 2024/01/09 | 2,101 | 2,127 | 2,090.5 | 2,102 | +11 | +0.5% | 1,231,500 |
| 2024/01/05 | 2,098.5 | 2,101 | 2,080.5 | 2,091 | +13 | +0.6% | 1,302,300 |
| 2024/01/04 | 2,054 | 2,085 | 2,021.5 | 2,078 | +45.5 | +2.2% | 1,379,800 |
| 2023/12/29 | 2,032 | 2,045.5 | 2,021.5 | 2,032.5 | +4.5 | +0.2% | 825,400 |
| 2023/12/28 | 2,012.5 | 2,028 | 2,012 | 2,028 | -0.5 | ±0% | 808,600 |
| 2023/12/27 | 2,034 | 2,036.5 | 2,022.5 | 2,028.5 | +3.5 | +0.2% | 724,300 |
| 2023/12/26 | 2,037 | 2,037 | 2,015.5 | 2,025 | -4 | -0.2% | 609,100 |
| 2023/12/25 | 2,050 | 2,060 | 2,026.5 | 2,029 | +4.5 | +0.2% | 535,700 |
| 2023/12/22 | 2,040 | 2,056.5 | 2,020.5 | 2,024.5 | +6.5 | +0.3% | 1,228,900 |
| 2023/12/21 | 2,015.5 | 2,032.5 | 2,013 | 2,018 | -6.5 | -0.3% | 918,500 |
| 2023/12/20 | 2,028 | 2,042.5 | 2,012 | 2,024.5 | +34.5 | +1.7% | 1,435,500 |
| 2023/12/19 | 1,989 | 1,994.5 | 1,962.5 | 1,990 | +1 | +0.1% | 1,486,900 |
| 2023/12/18 | 1,997 | 2,000 | 1,951.5 | 1,989 | -33 | -1.6% | 1,320,700 |
| 2023/12/15 | 2,018.5 | 2,031.5 | 2,015.5 | 2,022 | -3.5 | -0.2% | 1,351,900 |
| 2023/12/14 | 2,050 | 2,058 | 2,018 | 2,025.5 | -52.5 | -2.5% | 1,177,000 |
| 2023/12/13 | 2,084 | 2,093 | 2,068.5 | 2,078 | -6 | -0.3% | 994,700 |
| 2023/12/12 | 2,085 | 2,096 | 2,080.5 | 2,084 | +3 | +0.1% | 860,700 |
| 2023/12/11 | 2,050.5 | 2,081 | 2,050.5 | 2,081 | +31 | +1.5% | 1,151,500 |
51～
100
件表示中 / 3452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 | 226,000円 | +5.6% | -3.2% | 3.32% | 12.21倍 | 1.20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 | 107,400円 | +4.6% | +100.8% | 3.35% | 14.89倍 | 0.82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 | 90,700円 | -3.9% | +56.6% | 3.53% | 9.56倍 | 0.75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 |
| 三井化学 | 450,800円 | -7.4% | -41.2% | 3.11% | 17.14倍 | 1.03倍 |
|
三井系の総合化学メーカー。汎用の石化中心からヘルスケア、自動車向け等の機能材料へシフト |
| ＪＳＲ | 433,700円 | - | - | - | - | 2.40倍 |
|
レジストなど半導体材料が柱。医薬品受託製造も。エラストマー事業売却。ＴＯＢで上場廃止へ |
市場注目の銘柄
チャート関連のコラム
