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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,235 | 2,235 | 2,211 | 2,221 | -20.5 | -0.9% | 1,055,000 |
| 2024/06/25 | 2,224 | 2,246 | 2,218 | 2,241.5 | +28.5 | +1.3% | 1,545,800 |
| 2024/06/24 | 2,199.5 | 2,215.5 | 2,191 | 2,213 | +23.5 | +1.1% | 867,400 |
| 2024/06/21 | 2,196.5 | 2,210 | 2,187 | 2,189.5 | ±0 | ±0% | 1,416,000 |
| 2024/06/20 | 2,181 | 2,195 | 2,171 | 2,189.5 | +0.5 | ±0% | 982,000 |
| 2024/06/19 | 2,206 | 2,208.5 | 2,186.5 | 2,189 | -8.5 | -0.4% | 1,022,700 |
| 2024/06/18 | 2,233 | 2,235.5 | 2,194.5 | 2,197.5 | -13.5 | -0.6% | 1,589,700 |
| 2024/06/17 | 2,245 | 2,245 | 2,193 | 2,211 | -36.5 | -1.6% | 1,204,200 |
| 2024/06/14 | 2,212.5 | 2,255 | 2,208.5 | 2,247.5 | +27 | +1.2% | 1,448,000 |
| 2024/06/13 | 2,258 | 2,261.5 | 2,213.5 | 2,220.5 | -24.5 | -1.1% | 1,420,800 |
| 2024/06/12 | 2,220 | 2,247 | 2,213 | 2,245 | +17 | +0.8% | 1,245,700 |
| 2024/06/11 | 2,248 | 2,259.5 | 2,223.5 | 2,228 | -11.5 | -0.5% | 885,000 |
| 2024/06/10 | 2,216 | 2,240 | 2,208 | 2,239.5 | +22.5 | +1% | 812,300 |
| 2024/06/07 | 2,208.5 | 2,218 | 2,201 | 2,217 | -10.5 | -0.5% | 859,900 |
| 2024/06/06 | 2,237 | 2,243.5 | 2,218 | 2,227.5 | -10 | -0.4% | 1,184,700 |
| 2024/06/05 | 2,275.5 | 2,290 | 2,237.5 | 2,237.5 | -38 | -1.7% | 1,446,200 |
| 2024/06/04 | 2,249 | 2,280 | 2,238 | 2,275.5 | +17.5 | +0.8% | 1,071,600 |
| 2024/06/03 | 2,277 | 2,282 | 2,255 | 2,258 | +5 | +0.2% | 886,700 |
| 2024/05/31 | 2,268 | 2,281 | 2,243.5 | 2,253 | -5 | -0.2% | 3,210,900 |
| 2024/05/30 | 2,236 | 2,267 | 2,231 | 2,258 | +18 | +0.8% | 1,657,100 |
| 2024/05/29 | 2,231.5 | 2,263.5 | 2,225 | 2,240 | +10.5 | +0.5% | 1,287,400 |
| 2024/05/28 | 2,241 | 2,242 | 2,216 | 2,229.5 | -0.5 | ±0% | 933,600 |
| 2024/05/27 | 2,244 | 2,244 | 2,217.5 | 2,230 | +5 | +0.2% | 837,900 |
| 2024/05/24 | 2,203 | 2,234 | 2,188 | 2,225 | +6.5 | +0.3% | 978,400 |
| 2024/05/23 | 2,240 | 2,240 | 2,212 | 2,218.5 | -24 | -1.1% | 990,600 |
| 2024/05/22 | 2,246 | 2,259.5 | 2,232 | 2,242.5 | -1.5 | -0.1% | 1,053,500 |
| 2024/05/21 | 2,248.5 | 2,261 | 2,232 | 2,244 | +28.5 | +1.3% | 1,612,100 |
| 2024/05/20 | 2,206 | 2,228 | 2,202 | 2,215.5 | +1.5 | +0.1% | 1,052,100 |
| 2024/05/17 | 2,206 | 2,219 | 2,203 | 2,214 | +5.5 | +0.2% | 1,080,500 |
| 2024/05/16 | 2,248 | 2,253.5 | 2,203.5 | 2,208.5 | -34 | -1.5% | 1,309,800 |
| 2024/05/15 | 2,251.5 | 2,270.5 | 2,238 | 2,242.5 | -13 | -0.6% | 1,208,500 |
| 2024/05/14 | 2,247 | 2,271.5 | 2,236.5 | 2,255.5 | +4 | +0.2% | 1,498,700 |
| 2024/05/13 | 2,259.5 | 2,262.5 | 2,224.5 | 2,251.5 | -8.5 | -0.4% | 1,361,500 |
| 2024/05/10 | 2,243 | 2,271.5 | 2,241 | 2,260 | +26.5 | +1.2% | 2,017,800 |
| 2024/05/09 | 2,213 | 2,257.5 | 2,211 | 2,233.5 | +10.5 | +0.5% | 1,119,900 |
| 2024/05/08 | 2,252.5 | 2,264 | 2,217 | 2,223 | -44.5 | -2% | 1,336,900 |
| 2024/05/07 | 2,257 | 2,273 | 2,247.5 | 2,267.5 | +38 | +1.7% | 1,794,400 |
| 2024/05/02 | 2,289.5 | 2,290 | 2,229.5 | 2,229.5 | -44 | -1.9% | 1,528,500 |
| 2024/05/01 | 2,290.5 | 2,309.5 | 2,267.5 | 2,273.5 | -28 | -1.2% | 1,337,100 |
| 2024/04/30 | 2,300 | 2,361 | 2,288 | 2,301.5 | +73.5 | +3.3% | 3,126,500 |
| 2024/04/26 | 2,200.5 | 2,238 | 2,198 | 2,228 | +3.5 | +0.2% | 1,771,900 |
| 2024/04/25 | 2,250 | 2,256 | 2,221 | 2,224.5 | -35.5 | -1.6% | 1,474,500 |
| 2024/04/24 | 2,230 | 2,263 | 2,224 | 2,260 | +33 | +1.5% | 1,182,200 |
| 2024/04/23 | 2,241 | 2,246.5 | 2,222.5 | 2,227 | -25.5 | -1.1% | 1,318,300 |
| 2024/04/22 | 2,244.5 | 2,257 | 2,236.5 | 2,252.5 | +29 | +1.3% | 1,245,700 |
| 2024/04/19 | 2,210.5 | 2,237 | 2,201.5 | 2,223.5 | -5 | -0.2% | 1,641,300 |
| 2024/04/18 | 2,192.5 | 2,238.5 | 2,185 | 2,228.5 | +23 | +1% | 904,400 |
| 2024/04/17 | 2,250 | 2,250 | 2,196.5 | 2,205.5 | -46.5 | -2.1% | 1,193,800 |
| 2024/04/16 | 2,260 | 2,281 | 2,240.5 | 2,252 | -29 | -1.3% | 1,457,000 |
| 2024/04/15 | 2,252 | 2,291 | 2,251 | 2,281 | +5.5 | +0.2% | 1,083,700 |
101～
150
件表示中 / 3585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 | 232,000円 | +4.2% | -3.2% | 3.23% | 12.42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% | 22.71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 | 274,800円 | +1.7% | -64.6% | 2.18% | 182.96倍 | 1.66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 | 538,900円 | +8.1% | +3.0% | 3.04% | 18.81倍 | 3.24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 | 380,100円 | +7.2% | - | 1.71% | 21.47倍 | 1.11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
