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 |
|---|---|---|---|---|---|---|---|
| 2019/02/08 | 1,668 | 1,673 | 1,644 | 1,650 | -43 | -2.5% | 797,400 |
| 2019/02/07 | 1,725 | 1,727 | 1,684 | 1,693 | -41 | -2.4% | 979,800 |
| 2019/02/06 | 1,750 | 1,760 | 1,725 | 1,734 | +12 | +0.7% | 1,242,300 |
| 2019/02/05 | 1,710 | 1,729 | 1,699 | 1,722 | +13 | +0.8% | 1,082,900 |
| 2019/02/04 | 1,692 | 1,720 | 1,671 | 1,709 | +15 | +0.9% | 1,512,100 |
| 2019/02/01 | 1,700 | 1,707 | 1,686 | 1,694 | +2 | +0.1% | 1,117,900 |
| 2019/01/31 | 1,680 | 1,700 | 1,657 | 1,692 | +26 | +1.6% | 2,391,300 |
| 2019/01/30 | 1,649 | 1,680 | 1,601 | 1,666 | +15 | +0.9% | 2,530,700 |
| 2019/01/29 | 1,644 | 1,681 | 1,621 | 1,651 | +29 | +1.8% | 2,030,600 |
| 2019/01/28 | 1,627 | 1,638 | 1,615 | 1,622 | ±0 | ±0% | 1,284,000 |
| 2019/01/25 | 1,605 | 1,630 | 1,597 | 1,622 | +31 | +1.9% | 1,468,400 |
| 2019/01/24 | 1,603 | 1,608 | 1,568 | 1,591 | +28 | +1.8% | 1,339,100 |
| 2019/01/23 | 1,558 | 1,573 | 1,556 | 1,563 | -19 | -1.2% | 933,300 |
| 2019/01/22 | 1,600 | 1,603 | 1,572 | 1,582 | -7 | -0.4% | 1,029,200 |
| 2019/01/21 | 1,592 | 1,597 | 1,578 | 1,589 | +24 | +1.5% | 1,111,300 |
| 2019/01/18 | 1,541 | 1,580 | 1,540 | 1,565 | +17 | +1.1% | 1,175,100 |
| 2019/01/17 | 1,560 | 1,566 | 1,541 | 1,548 | ±0 | ±0% | 1,347,900 |
| 2019/01/16 | 1,553 | 1,559 | 1,541 | 1,548 | -18 | -1.1% | 1,259,700 |
| 2019/01/15 | 1,553 | 1,578 | 1,541 | 1,566 | -20 | -1.3% | 1,264,200 |
| 2019/01/11 | 1,582 | 1,602 | 1,577 | 1,586 | +1 | +0.1% | 1,324,200 |
| 2019/01/10 | 1,595 | 1,603 | 1,577 | 1,585 | -45 | -2.8% | 1,670,900 |
| 2019/01/09 | 1,635 | 1,636 | 1,618 | 1,630 | ±0 | ±0% | 1,184,900 |
| 2019/01/08 | 1,643 | 1,643 | 1,624 | 1,630 | -10 | -0.6% | 1,388,900 |
| 2019/01/07 | 1,632 | 1,644 | 1,616 | 1,640 | +48 | +3% | 1,082,700 |
| 2019/01/04 | 1,564 | 1,597 | 1,559 | 1,592 | -39 | -2.4% | 1,678,900 |
| 2018/12/28 | 1,636 | 1,643 | 1,626 | 1,631 | -10 | -0.6% | 814,100 |
| 2018/12/27 | 1,610 | 1,655 | 1,604 | 1,641 | +83 | +5.3% | 1,315,300 |
| 2018/12/26 | 1,552 | 1,583 | 1,532 | 1,558 | +13 | +0.8% | 1,175,600 |
| 2018/12/25 | 1,603 | 1,605 | 1,538 | 1,545 | -88 | -5.4% | 1,067,100 |
| 2018/12/21 | 1,657 | 1,667 | 1,616 | 1,633 | -61 | -3.6% | 1,928,300 |
| 2018/12/20 | 1,733 | 1,739 | 1,686 | 1,694 | -56 | -3.2% | 1,141,100 |
| 2018/12/19 | 1,730 | 1,762 | 1,727 | 1,750 | +36 | +2.1% | 1,634,700 |
| 2018/12/18 | 1,722 | 1,744 | 1,707 | 1,714 | -37 | -2.1% | 1,233,000 |
| 2018/12/17 | 1,759 | 1,784 | 1,751 | 1,751 | +2 | +0.1% | 1,013,400 |
| 2018/12/14 | 1,770 | 1,783 | 1,746 | 1,749 | -39 | -2.2% | 1,659,000 |
| 2018/12/13 | 1,808 | 1,813 | 1,787 | 1,788 | +8 | +0.4% | 1,331,700 |
| 2018/12/12 | 1,782 | 1,797 | 1,767 | 1,780 | +9 | +0.5% | 1,657,100 |
| 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 |
1551～
1600
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
