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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,830 | 1,873 | 1,830 | 1,848 | +18 | +1% | 1,486,200 |
| 2018/05/07 | 1,850 | 1,857 | 1,803 | 1,830 | -37 | -2% | 2,372,200 |
| 2018/05/02 | 1,894 | 1,899 | 1,865 | 1,867 | -52 | -2.7% | 1,446,000 |
| 2018/05/01 | 1,916 | 1,926 | 1,885 | 1,919 | -21 | -1.1% | 1,243,100 |
| 2018/04/27 | 1,889 | 1,944 | 1,883 | 1,940 | +59 | +3.1% | 2,100,800 |
| 2018/04/26 | 1,943 | 1,967 | 1,858 | 1,881 | -59 | -3% | 2,901,200 |
| 2018/04/25 | 1,936 | 1,942 | 1,912 | 1,940 | -9 | -0.5% | 974,900 |
| 2018/04/24 | 1,932 | 1,950 | 1,919 | 1,949 | +34 | +1.8% | 1,008,900 |
| 2018/04/23 | 1,910 | 1,920 | 1,901 | 1,915 | +6 | +0.3% | 875,900 |
| 2018/04/20 | 1,929 | 1,932 | 1,909 | 1,909 | -22 | -1.1% | 826,400 |
| 2018/04/19 | 1,933 | 1,964 | 1,931 | 1,931 | +17 | +0.9% | 1,526,200 |
| 2018/04/18 | 1,883 | 1,922 | 1,883 | 1,914 | +40 | +2.1% | 1,087,100 |
| 2018/04/17 | 1,887 | 1,899 | 1,873 | 1,874 | -22 | -1.2% | 1,010,500 |
| 2018/04/16 | 1,864 | 1,901 | 1,856 | 1,896 | +28 | +1.5% | 853,700 |
| 2018/04/13 | 1,863 | 1,876 | 1,855 | 1,868 | -1 | -0.1% | 1,325,300 |
| 2018/04/12 | 1,875 | 1,887 | 1,866 | 1,869 | -13 | -0.7% | 1,397,300 |
| 2018/04/11 | 1,912 | 1,918 | 1,879 | 1,882 | -46 | -2.4% | 1,139,100 |
| 2018/04/10 | 1,882 | 1,943 | 1,880 | 1,928 | +36 | +1.9% | 1,230,300 |
| 2018/04/09 | 1,900 | 1,900 | 1,883 | 1,892 | -4 | -0.2% | 906,700 |
| 2018/04/06 | 1,905 | 1,915 | 1,890 | 1,896 | +5 | +0.3% | 1,137,000 |
| 2018/04/05 | 1,888 | 1,898 | 1,873 | 1,891 | +29 | +1.6% | 786,300 |
| 2018/04/04 | 1,857 | 1,869 | 1,841 | 1,862 | +2 | +0.1% | 1,199,300 |
| 2018/04/03 | 1,853 | 1,866 | 1,847 | 1,860 | -11 | -0.6% | 856,600 |
| 2018/04/02 | 1,869 | 1,898 | 1,867 | 1,871 | +15 | +0.8% | 984,400 |
| 2018/03/30 | 1,857 | 1,867 | 1,843 | 1,856 | +16 | +0.9% | 1,071,100 |
| 2018/03/29 | 1,869 | 1,870 | 1,823 | 1,840 | -8 | -0.4% | 1,417,100 |
| 2018/03/28 | 1,841 | 1,850 | 1,828 | 1,848 | -55 | -2.9% | 1,555,800 |
| 2018/03/27 | 1,880 | 1,903 | 1,857 | 1,903 | +59 | +3.2% | 1,935,300 |
| 2018/03/26 | 1,807 | 1,844 | 1,797 | 1,844 | +35 | +1.9% | 1,593,600 |
| 2018/03/23 | 1,806 | 1,846 | 1,804 | 1,809 | -37 | -2% | 2,665,000 |
| 2018/03/22 | 1,822 | 1,851 | 1,812 | 1,846 | +14 | +0.8% | 1,684,900 |
| 2018/03/20 | 1,803 | 1,833 | 1,802 | 1,832 | +13 | +0.7% | 1,051,000 |
| 2018/03/19 | 1,845 | 1,860 | 1,818 | 1,819 | -41 | -2.2% | 937,700 |
| 2018/03/16 | 1,857 | 1,875 | 1,857 | 1,860 | +9 | +0.5% | 1,784,700 |
| 2018/03/15 | 1,826 | 1,853 | 1,826 | 1,851 | +19 | +1% | 1,338,300 |
| 2018/03/14 | 1,838 | 1,853 | 1,832 | 1,832 | -22 | -1.2% | 1,790,300 |
| 2018/03/13 | 1,853 | 1,861 | 1,831 | 1,854 | -39 | -2.1% | 1,986,200 |
| 2018/03/12 | 1,902 | 1,922 | 1,883 | 1,893 | +24 | +1.3% | 1,776,300 |
| 2018/03/09 | 1,861 | 1,907 | 1,857 | 1,869 | +22 | +1.2% | 2,446,700 |
| 2018/03/08 | 1,878 | 1,887 | 1,843 | 1,847 | -14 | -0.8% | 919,000 |
| 2018/03/07 | 1,871 | 1,891 | 1,860 | 1,861 | -7 | -0.4% | 1,557,000 |
| 2018/03/06 | 1,850 | 1,896 | 1,848 | 1,868 | -22 | -1.2% | 2,039,500 |
| 2018/03/05 | 1,879 | 1,900 | 1,877 | 1,890 | -10 | -0.5% | 1,280,800 |
| 2018/03/02 | 1,902 | 1,922 | 1,889 | 1,900 | -47 | -2.4% | 1,690,300 |
| 2018/03/01 | 2,009 | 2,009 | 1,940 | 1,947 | -78 | -3.9% | 1,104,600 |
| 2018/02/28 | 2,024 | 2,056 | 2,023 | 2,025 | +1 | ±0% | 1,592,400 |
| 2018/02/27 | 2,046 | 2,046 | 2,017 | 2,024 | ±0 | ±0% | 1,039,300 |
| 2018/02/26 | 2,030 | 2,039 | 2,013 | 2,024 | +2 | +0.1% | 1,288,500 |
| 2018/02/23 | 1,970 | 2,027 | 1,968 | 2,022 | +67 | +3.4% | 1,575,300 |
| 2018/02/22 | 1,960 | 1,981 | 1,952 | 1,955 | -18 | -0.9% | 1,586,300 |
1601～
1650
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
