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 |
|---|---|---|---|---|---|---|---|
| 2020/10/06 | 1,754 | 1,772 | 1,750 | 1,760 | +15 | +0.9% | 926,500 |
| 2020/10/05 | 1,725 | 1,746 | 1,719 | 1,745 | +47 | +2.8% | 930,100 |
| 2020/10/02 | 1,690 | 1,706 | 1,677 | 1,698 | - | - | 1,344,600 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 1,723 | 1,726 | 1,677 | 1,677 | -60 | -3.5% | 1,173,600 |
| 2020/09/29 | 1,747 | 1,747 | 1,719 | 1,737 | -22 | -1.3% | 892,500 |
| 2020/09/28 | 1,734 | 1,761 | 1,727 | 1,759 | +45 | +2.6% | 1,301,800 |
| 2020/09/25 | 1,713 | 1,726 | 1,708 | 1,714 | +9 | +0.5% | 915,000 |
| 2020/09/24 | 1,679 | 1,712 | 1,679 | 1,705 | +7 | +0.4% | 962,000 |
| 2020/09/23 | 1,718 | 1,719 | 1,680 | 1,698 | -39 | -2.2% | 1,185,200 |
| 2020/09/18 | 1,715 | 1,743 | 1,715 | 1,737 | +19 | +1.1% | 1,160,900 |
| 2020/09/17 | 1,729 | 1,731 | 1,712 | 1,718 | -6 | -0.3% | 614,500 |
| 2020/09/16 | 1,735 | 1,741 | 1,717 | 1,724 | -28 | -1.6% | 719,000 |
| 2020/09/15 | 1,759 | 1,760 | 1,745 | 1,752 | -43 | -2.4% | 775,600 |
| 2020/09/14 | 1,748 | 1,803 | 1,744 | 1,795 | +66 | +3.8% | 924,900 |
| 2020/09/11 | 1,739 | 1,750 | 1,714 | 1,729 | +1 | +0.1% | 1,338,900 |
| 2020/09/10 | 1,695 | 1,728 | 1,684 | 1,728 | +37 | +2.2% | 1,052,000 |
| 2020/09/09 | 1,650 | 1,698 | 1,642 | 1,691 | +1 | +0.1% | 1,171,200 |
| 2020/09/08 | 1,687 | 1,690 | 1,670 | 1,690 | +5 | +0.3% | 575,000 |
| 2020/09/07 | 1,671 | 1,697 | 1,671 | 1,685 | +2 | +0.1% | 614,100 |
| 2020/09/04 | 1,664 | 1,687 | 1,661 | 1,683 | -19 | -1.1% | 591,300 |
| 2020/09/03 | 1,707 | 1,707 | 1,688 | 1,702 | +18 | +1.1% | 875,800 |
| 2020/09/02 | 1,700 | 1,701 | 1,671 | 1,684 | ±0 | ±0% | 699,000 |
| 2020/09/01 | 1,696 | 1,696 | 1,671 | 1,684 | -13 | -0.8% | 716,200 |
| 2020/08/31 | 1,702 | 1,714 | 1,692 | 1,697 | +14 | +0.8% | 1,140,200 |
| 2020/08/28 | 1,700 | 1,723 | 1,669 | 1,683 | -5 | -0.3% | 1,174,600 |
| 2020/08/27 | 1,697 | 1,697 | 1,682 | 1,688 | -13 | -0.8% | 637,600 |
| 2020/08/26 | 1,704 | 1,709 | 1,684 | 1,701 | -23 | -1.3% | 764,100 |
| 2020/08/25 | 1,711 | 1,738 | 1,711 | 1,724 | +52 | +3.1% | 1,321,100 |
| 2020/08/24 | 1,672 | 1,674 | 1,664 | 1,672 | -1 | -0.1% | 490,800 |
| 2020/08/21 | 1,660 | 1,678 | 1,653 | 1,673 | +23 | +1.4% | 757,500 |
| 2020/08/20 | 1,651 | 1,665 | 1,639 | 1,650 | -18 | -1.1% | 772,200 |
| 2020/08/19 | 1,645 | 1,674 | 1,635 | 1,668 | +21 | +1.3% | 801,900 |
| 2020/08/18 | 1,642 | 1,652 | 1,627 | 1,647 | +6 | +0.4% | 598,100 |
| 2020/08/17 | 1,657 | 1,666 | 1,641 | 1,641 | -9 | -0.5% | 543,600 |
| 2020/08/14 | 1,674 | 1,674 | 1,649 | 1,650 | -16 | -1% | 883,600 |
| 2020/08/13 | 1,681 | 1,683 | 1,653 | 1,666 | +7 | +0.4% | 1,016,400 |
| 2020/08/12 | 1,637 | 1,664 | 1,624 | 1,659 | +32 | +2% | 1,167,200 |
| 2020/08/11 | 1,555 | 1,649 | 1,551 | 1,627 | +112 | +7.4% | 1,486,500 |
| 2020/08/07 | 1,527 | 1,538 | 1,511 | 1,515 | -12 | -0.8% | 962,400 |
| 2020/08/06 | 1,529 | 1,535 | 1,520 | 1,527 | +1 | +0.1% | 1,044,500 |
| 2020/08/05 | 1,500 | 1,529 | 1,494 | 1,526 | +14 | +0.9% | 1,005,200 |
| 2020/08/04 | 1,473 | 1,513 | 1,473 | 1,512 | +47 | +3.2% | 1,577,200 |
| 2020/08/03 | 1,450 | 1,466 | 1,439 | 1,465 | +33 | +2.3% | 943,600 |
| 2020/07/31 | 1,512 | 1,524 | 1,432 | 1,432 | -92 | -6% | 2,002,500 |
| 2020/07/30 | 1,482 | 1,543 | 1,470 | 1,524 | +42 | +2.8% | 2,203,600 |
| 2020/07/29 | 1,495 | 1,505 | 1,480 | 1,482 | -30 | -2% | 651,300 |
| 2020/07/28 | 1,545 | 1,545 | 1,508 | 1,512 | -14 | -0.9% | 703,600 |
| 2020/07/27 | 1,489 | 1,526 | 1,474 | 1,526 | +12 | +0.8% | 864,400 |
| 2020/07/22 | 1,532 | 1,542 | 1,512 | 1,514 | -17 | -1.1% | 717,400 |
1151～
1200
件表示中 / 3723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 | 248,300円 | +5.1% | +5.1% | 3.22% | 12.52倍 | 1.27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 | 97,300円 | +2.6% | +11.7% | 4.11% | 10.58倍 | 0.71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 | 76,600円 | -15.1% | +9.5% | 4.18% | 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。製薬や産業ガス等も |
| 資生堂 | 247,000円 | +0.5% | - | 1.62% | 164.45倍 | 1.56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 | 208,500円 | -1.3% | +2.9% | 4.80% | 10.71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
