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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,768 | 1,776 | 1,740 | 1,771 | +3 | +0.2% | 1,310,400 |
| 2018/12/10 | 1,751 | 1,776 | 1,735 | 1,768 | -14 | -0.8% | 1,319,000 |
| 2018/12/07 | 1,780 | 1,797 | 1,756 | 1,782 | +19 | +1.1% | 1,221,900 |
| 2018/12/06 | 1,780 | 1,783 | 1,754 | 1,763 | -13 | -0.7% | 1,370,300 |
| 2018/12/05 | 1,761 | 1,785 | 1,751 | 1,776 | -20 | -1.1% | 1,121,700 |
| 2018/12/04 | 1,868 | 1,876 | 1,792 | 1,796 | -66 | -3.5% | 1,344,900 |
| 2018/12/03 | 1,876 | 1,882 | 1,855 | 1,862 | +20 | +1.1% | 1,084,700 |
| 2018/11/30 | 1,851 | 1,874 | 1,836 | 1,842 | -17 | -0.9% | 2,733,300 |
| 2018/11/29 | 1,872 | 1,878 | 1,856 | 1,859 | +3 | +0.2% | 904,900 |
| 2018/11/28 | 1,845 | 1,860 | 1,827 | 1,856 | +12 | +0.7% | 1,249,100 |
| 2018/11/27 | 1,819 | 1,847 | 1,814 | 1,844 | +34 | +1.9% | 956,700 |
| 2018/11/26 | 1,807 | 1,840 | 1,796 | 1,810 | -3 | -0.2% | 1,093,200 |
| 2018/11/22 | 1,831 | 1,839 | 1,793 | 1,813 | -8 | -0.4% | 1,301,600 |
| 2018/11/21 | 1,827 | 1,842 | 1,817 | 1,821 | -44 | -2.4% | 1,230,800 |
| 2018/11/20 | 1,860 | 1,884 | 1,846 | 1,865 | -4 | -0.2% | 902,200 |
| 2018/11/19 | 1,879 | 1,889 | 1,857 | 1,869 | +31 | +1.7% | 1,073,400 |
| 2018/11/16 | 1,844 | 1,849 | 1,831 | 1,838 | +5 | +0.3% | 1,008,700 |
| 2018/11/15 | 1,818 | 1,840 | 1,806 | 1,833 | +3 | +0.2% | 652,200 |
| 2018/11/14 | 1,838 | 1,842 | 1,822 | 1,830 | -2 | -0.1% | 923,700 |
| 2018/11/13 | 1,842 | 1,846 | 1,802 | 1,832 | -41 | -2.2% | 1,086,800 |
| 2018/11/12 | 1,834 | 1,881 | 1,822 | 1,873 | +23 | +1.2% | 1,152,600 |
| 2018/11/09 | 1,846 | 1,864 | 1,839 | 1,850 | +4 | +0.2% | 788,800 |
| 2018/11/08 | 1,823 | 1,855 | 1,812 | 1,846 | +51 | +2.8% | 1,156,000 |
| 2018/11/07 | 1,823 | 1,829 | 1,785 | 1,795 | -37 | -2% | 1,574,600 |
| 2018/11/06 | 1,829 | 1,847 | 1,810 | 1,832 | +12 | +0.7% | 979,900 |
| 2018/11/05 | 1,806 | 1,829 | 1,790 | 1,820 | -14 | -0.8% | 1,143,200 |
| 2018/11/02 | 1,824 | 1,837 | 1,794 | 1,834 | +23 | +1.3% | 1,294,000 |
| 2018/11/01 | 1,788 | 1,819 | 1,774 | 1,811 | +38 | +2.1% | 1,237,700 |
| 2018/10/31 | 1,751 | 1,776 | 1,737 | 1,773 | +26 | +1.5% | 1,423,200 |
| 2018/10/30 | 1,685 | 1,772 | 1,685 | 1,747 | +65 | +3.9% | 2,019,900 |
| 2018/10/29 | 1,660 | 1,744 | 1,650 | 1,682 | +19 | +1.1% | 2,023,500 |
| 2018/10/26 | 1,691 | 1,695 | 1,643 | 1,663 | -2 | -0.1% | 1,261,200 |
| 2018/10/25 | 1,671 | 1,700 | 1,658 | 1,665 | -71 | -4.1% | 1,744,800 |
| 2018/10/24 | 1,755 | 1,755 | 1,709 | 1,736 | +1 | +0.1% | 1,428,100 |
| 2018/10/23 | 1,777 | 1,779 | 1,734 | 1,735 | -75 | -4.1% | 1,864,000 |
| 2018/10/22 | 1,780 | 1,818 | 1,773 | 1,810 | +4 | +0.2% | 1,161,800 |
| 2018/10/19 | 1,793 | 1,811 | 1,782 | 1,806 | +2 | +0.1% | 986,400 |
| 2018/10/18 | 1,851 | 1,856 | 1,801 | 1,804 | -47 | -2.5% | 1,073,000 |
| 2018/10/17 | 1,835 | 1,859 | 1,824 | 1,851 | +17 | +0.9% | 1,103,200 |
| 2018/10/16 | 1,810 | 1,835 | 1,793 | 1,834 | -4 | -0.2% | 1,523,100 |
| 2018/10/15 | 1,851 | 1,860 | 1,827 | 1,838 | -45 | -2.4% | 1,310,100 |
| 2018/10/12 | 1,879 | 1,894 | 1,871 | 1,883 | -13 | -0.7% | 1,312,800 |
| 2018/10/11 | 1,905 | 1,918 | 1,876 | 1,896 | -80 | -4% | 1,569,500 |
| 2018/10/10 | 1,981 | 1,999 | 1,957 | 1,976 | -20 | -1% | 1,219,900 |
| 2018/10/09 | 2,011 | 2,024 | 1,984 | 1,996 | -56 | -2.7% | 1,209,400 |
| 2018/10/05 | 2,040 | 2,070 | 2,036 | 2,052 | -15 | -0.7% | 942,000 |
| 2018/10/04 | 2,077 | 2,087 | 2,060 | 2,067 | -2 | -0.1% | 1,056,500 |
| 2018/10/03 | 2,084 | 2,095 | 2,063 | 2,069 | -16 | -0.8% | 694,100 |
| 2018/10/02 | 2,094 | 2,109 | 2,080 | 2,085 | +11 | +0.5% | 1,010,600 |
| 2018/10/01 | 2,068 | 2,094 | 2,063 | 2,074 | -22 | -1% | 892,200 |
1451～
1500
件表示中 / 3586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 | 232,300円 | +4.2% | -3.2% | 3.23% | 12.44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% | 22.72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 | 272,900円 | +1.7% | -64.6% | 2.20% | 181.69倍 | 1.65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 | 546,300円 | +8.1% | +3.0% | 3.00% | 19.07倍 | 3.29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 | 397,800円 | +7.2% | - | 1.63% | 22.47倍 | 1.16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
