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 |
|---|---|---|---|---|---|---|---|
| 2020/05/12 | 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 |
| 2020/04/22 | 1,281 | 1,309 | 1,280 | 1,302 | -10 | -0.8% | 1,740,200 |
| 2020/04/21 | 1,325 | 1,331 | 1,295 | 1,312 | -40 | -3% | 2,144,100 |
| 2020/04/20 | 1,361 | 1,369 | 1,341 | 1,352 | -28 | -2% | 1,070,900 |
| 2020/04/17 | 1,390 | 1,416 | 1,362 | 1,380 | -3 | -0.2% | 1,616,800 |
| 2020/04/16 | 1,380 | 1,390 | 1,362 | 1,383 | -23 | -1.6% | 1,473,000 |
| 2020/04/15 | 1,404 | 1,424 | 1,399 | 1,406 | +5 | +0.4% | 1,556,600 |
| 2020/04/14 | 1,399 | 1,401 | 1,370 | 1,401 | +21 | +1.5% | 1,086,600 |
| 2020/04/13 | 1,400 | 1,400 | 1,373 | 1,380 | -37 | -2.6% | 621,600 |
| 2020/04/10 | 1,394 | 1,417 | 1,365 | 1,417 | +12 | +0.9% | 807,200 |
| 2020/04/09 | 1,436 | 1,436 | 1,382 | 1,405 | -36 | -2.5% | 1,209,800 |
| 2020/04/08 | 1,400 | 1,454 | 1,386 | 1,441 | +61 | +4.4% | 1,762,900 |
| 2020/04/07 | 1,361 | 1,397 | 1,345 | 1,380 | +61 | +4.6% | 1,160,300 |
| 2020/04/06 | 1,290 | 1,349 | 1,281 | 1,319 | +36 | +2.8% | 1,575,000 |
| 2020/04/03 | 1,281 | 1,306 | 1,267 | 1,283 | +1 | +0.1% | 1,273,400 |
| 2020/04/02 | 1,293 | 1,303 | 1,275 | 1,282 | -71 | -5.2% | 2,174,300 |
| 2020/04/01 | 1,427 | 1,448 | 1,336 | 1,353 | -80 | -5.6% | 1,625,100 |
| 2020/03/31 | 1,451 | 1,477 | 1,409 | 1,433 | -46 | -3.1% | 2,626,700 |
| 2020/03/30 | 1,473 | 1,496 | 1,379 | 1,479 | -53 | -3.5% | 1,751,100 |
| 2020/03/27 | 1,508 | 1,532 | 1,466 | 1,532 | +108 | +7.6% | 2,150,600 |
| 2020/03/26 | 1,433 | 1,462 | 1,386 | 1,424 | +14 | +1% | 1,774,000 |
| 2020/03/25 | 1,425 | 1,429 | 1,368 | 1,410 | +75 | +5.6% | 1,624,900 |
| 2020/03/24 | 1,325 | 1,358 | 1,284 | 1,335 | +40 | +3.1% | 2,537,600 |
| 2020/03/23 | 1,280 | 1,299 | 1,219 | 1,295 | +72 | +5.9% | 2,621,300 |
| 2020/03/19 | 1,286 | 1,288 | 1,220 | 1,223 | -14 | -1.1% | 2,246,900 |
| 2020/03/18 | 1,237 | 1,295 | 1,211 | 1,237 | +4 | +0.3% | 2,180,100 |
| 2020/03/17 | 1,180 | 1,240 | 1,142 | 1,233 | +46 | +3.9% | 2,487,500 |
| 2020/03/16 | 1,244 | 1,272 | 1,184 | 1,187 | -72 | -5.7% | 1,666,700 |
| 2020/03/13 | 1,236 | 1,292 | 1,193 | 1,259 | -67 | -5.1% | 2,195,300 |
| 2020/03/12 | 1,367 | 1,372 | 1,318 | 1,326 | -81 | -5.8% | 1,713,800 |
| 2020/03/11 | 1,427 | 1,452 | 1,407 | 1,407 | -13 | -0.9% | 1,523,000 |
| 2020/03/10 | 1,391 | 1,433 | 1,337 | 1,420 | +28 | +2% | 1,907,500 |
| 2020/03/09 | 1,455 | 1,455 | 1,380 | 1,392 | -106 | -7.1% | 1,509,300 |
| 2020/03/06 | 1,540 | 1,540 | 1,489 | 1,498 | -80 | -5.1% | 1,392,500 |
| 2020/03/05 | 1,602 | 1,607 | 1,565 | 1,578 | +1 | +0.1% | 1,342,800 |
| 2020/03/04 | 1,558 | 1,594 | 1,544 | 1,577 | +5 | +0.3% | 1,001,200 |
| 2020/03/03 | 1,621 | 1,627 | 1,572 | 1,572 | -25 | -1.6% | 1,383,700 |
| 2020/03/02 | 1,578 | 1,615 | 1,560 | 1,597 | -12 | -0.7% | 1,355,500 |
| 2020/02/28 | 1,638 | 1,647 | 1,585 | 1,609 | -58 | -3.5% | 1,901,400 |
| 2020/02/27 | 1,695 | 1,705 | 1,663 | 1,667 | -42 | -2.5% | 1,569,500 |
| 2020/02/26 | 1,693 | 1,712 | 1,683 | 1,709 | -23 | -1.3% | 1,632,700 |
1251～
1300
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
