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 |
---|---|---|---|---|---|---|---|
2020/07/07 | 1,556 | 1,556 | 1,516 | 1,524 | -42 | -2.7% | 1,268,600 |
2020/07/06 | 1,540 | 1,569 | 1,534 | 1,566 | +39 | +2.6% | 677,200 |
2020/07/03 | 1,530 | 1,545 | 1,516 | 1,527 | +9 | +0.6% | 468,700 |
2020/07/02 | 1,515 | 1,542 | 1,514 | 1,518 | +8 | +0.5% | 990,700 |
2020/07/01 | 1,535 | 1,550 | 1,503 | 1,510 | -32 | -2.1% | 874,000 |
2020/06/30 | 1,535 | 1,569 | 1,535 | 1,542 | +48 | +3.2% | 1,336,300 |
2020/06/29 | 1,489 | 1,506 | 1,480 | 1,494 | -25 | -1.6% | 1,493,700 |
2020/06/26 | 1,515 | 1,527 | 1,505 | 1,519 | -3 | -0.2% | 1,161,000 |
2020/06/25 | 1,531 | 1,539 | 1,518 | 1,522 | -25 | -1.6% | 980,700 |
2020/06/24 | 1,551 | 1,557 | 1,532 | 1,547 | -2 | -0.1% | 751,400 |
2020/06/23 | 1,545 | 1,566 | 1,531 | 1,549 | +4 | +0.3% | 725,300 |
2020/06/22 | 1,538 | 1,562 | 1,531 | 1,545 | +3 | +0.2% | 798,600 |
2020/06/19 | 1,568 | 1,572 | 1,537 | 1,542 | -13 | -0.8% | 1,735,900 |
2020/06/18 | 1,519 | 1,570 | 1,514 | 1,555 | +21 | +1.4% | 1,040,800 |
2020/06/17 | 1,563 | 1,563 | 1,521 | 1,534 | -34 | -2.2% | 690,300 |
2020/06/16 | 1,525 | 1,593 | 1,511 | 1,568 | +87 | +5.9% | 1,583,200 |
2020/06/15 | 1,538 | 1,539 | 1,479 | 1,481 | -63 | -4.1% | 921,000 |
2020/06/12 | 1,526 | 1,550 | 1,509 | 1,544 | -15 | -1% | 1,215,800 |
2020/06/11 | 1,563 | 1,597 | 1,550 | 1,559 | -22 | -1.4% | 1,303,400 |
2020/06/10 | 1,563 | 1,599 | 1,556 | 1,581 | +13 | +0.8% | 1,179,500 |
2020/06/09 | 1,610 | 1,623 | 1,549 | 1,568 | -52 | -3.2% | 1,337,000 |
2020/06/08 | 1,594 | 1,625 | 1,580 | 1,620 | +57 | +3.6% | 1,773,600 |
2020/06/05 | 1,534 | 1,563 | 1,527 | 1,563 | +28 | +1.8% | 923,500 |
2020/06/04 | 1,575 | 1,575 | 1,519 | 1,535 | -10 | -0.6% | 994,900 |
2020/06/03 | 1,550 | 1,557 | 1,534 | 1,545 | +29 | +1.9% | 878,000 |
2020/06/02 | 1,511 | 1,525 | 1,507 | 1,516 | +10 | +0.7% | 612,400 |
2020/06/01 | 1,493 | 1,513 | 1,487 | 1,506 | +1 | +0.1% | 646,000 |
2020/05/29 | 1,518 | 1,528 | 1,501 | 1,505 | -26 | -1.7% | 1,817,200 |
2020/05/28 | 1,528 | 1,552 | 1,517 | 1,531 | +4 | +0.3% | 1,425,400 |
2020/05/27 | 1,510 | 1,530 | 1,494 | 1,527 | +30 | +2% | 1,624,400 |
2020/05/26 | 1,474 | 1,513 | 1,462 | 1,497 | +47 | +3.2% | 1,724,000 |
2020/05/25 | 1,443 | 1,460 | 1,429 | 1,450 | +46 | +3.3% | 1,477,100 |
2020/05/22 | 1,415 | 1,418 | 1,391 | 1,404 | +5 | +0.4% | 869,500 |
2020/05/21 | 1,400 | 1,424 | 1,395 | 1,399 | -1 | -0.1% | 972,700 |
2020/05/20 | 1,392 | 1,403 | 1,378 | 1,400 | +8 | +0.6% | 939,800 |
2020/05/19 | 1,405 | 1,414 | 1,391 | 1,392 | +28 | +2.1% | 901,400 |
2020/05/18 | 1,337 | 1,371 | 1,335 | 1,364 | +38 | +2.9% | 1,194,800 |
2020/05/15 | 1,338 | 1,348 | 1,307 | 1,326 | +6 | +0.5% | 1,117,600 |
2020/05/14 | 1,359 | 1,372 | 1,319 | 1,320 | -52 | -3.8% | 792,800 |
2020/05/13 | 1,352 | 1,374 | 1,337 | 1,372 | -25 | -1.8% | 1,164,100 |
2020/05/12 | 1,424 | 1,426 | 1,387 | 1,397 | -41 | -2.9% | 1,174,000 |
2020/05/11 | 1,408 | 1,450 | 1,396 | 1,438 | +79 | +5.8% | 1,517,900 |
2020/05/08 | 1,333 | 1,363 | 1,318 | 1,359 | +45 | +3.4% | 1,195,600 |
2020/05/07 | 1,326 | 1,337 | 1,307 | 1,314 | -3 | -0.2% | 1,569,500 |
2020/05/01 | 1,350 | 1,358 | 1,310 | 1,317 | -53 | -3.9% | 1,376,700 |
2020/04/30 | 1,403 | 1,412 | 1,358 | 1,370 | -10 | -0.7% | 2,461,500 |
2020/04/28 | 1,360 | 1,386 | 1,342 | 1,380 | -5 | -0.4% | 2,117,100 |
2020/04/27 | 1,316 | 1,420 | 1,295 | 1,385 | +47 | +3.5% | 4,445,700 |
2020/04/24 | 1,350 | 1,365 | 1,306 | 1,338 | +4 | +0.3% | 2,631,100 |
2020/04/23 | 1,315 | 1,334 | 1,308 | 1,334 | +32 | +2.5% | 1,132,400 |
1251~
1300
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