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 |
|---|---|---|---|---|---|---|---|
| 2018/09/07 | 1,845 | 1,847 | 1,830 | 1,840 | -17 | -0.9% | 1,000,000 |
| 2018/09/06 | 1,856 | 1,868 | 1,841 | 1,857 | -9 | -0.5% | 798,400 |
| 2018/09/05 | 1,861 | 1,877 | 1,854 | 1,866 | -4 | -0.2% | 835,000 |
| 2018/09/04 | 1,894 | 1,906 | 1,867 | 1,870 | -33 | -1.7% | 932,200 |
| 2018/09/03 | 1,931 | 1,933 | 1,888 | 1,903 | -29 | -1.5% | 521,300 |
| 2018/08/31 | 1,910 | 1,945 | 1,908 | 1,932 | +10 | +0.5% | 1,231,900 |
| 2018/08/30 | 1,945 | 1,945 | 1,918 | 1,922 | -17 | -0.9% | 1,104,600 |
| 2018/08/29 | 1,935 | 1,947 | 1,929 | 1,939 | +9 | +0.5% | 967,900 |
| 2018/08/28 | 1,943 | 1,945 | 1,927 | 1,930 | +8 | +0.4% | 746,000 |
| 2018/08/27 | 1,899 | 1,927 | 1,889 | 1,922 | +47 | +2.5% | 930,200 |
| 2018/08/24 | 1,872 | 1,875 | 1,852 | 1,875 | +21 | +1.1% | 851,800 |
| 2018/08/23 | 1,874 | 1,875 | 1,848 | 1,854 | -21 | -1.1% | 806,400 |
| 2018/08/22 | 1,850 | 1,876 | 1,834 | 1,875 | +44 | +2.4% | 943,500 |
| 2018/08/21 | 1,827 | 1,837 | 1,813 | 1,831 | -16 | -0.9% | 1,275,800 |
| 2018/08/20 | 1,845 | 1,855 | 1,832 | 1,847 | -11 | -0.6% | 1,135,800 |
| 2018/08/17 | 1,821 | 1,861 | 1,791 | 1,858 | +28 | +1.5% | 1,082,700 |
| 2018/08/16 | 1,805 | 1,836 | 1,798 | 1,830 | -2 | -0.1% | 938,300 |
| 2018/08/15 | 1,850 | 1,854 | 1,818 | 1,832 | -21 | -1.1% | 969,200 |
| 2018/08/14 | 1,807 | 1,854 | 1,807 | 1,853 | +35 | +1.9% | 913,900 |
| 2018/08/13 | 1,838 | 1,851 | 1,810 | 1,818 | -49 | -2.6% | 1,254,100 |
| 2018/08/10 | 1,883 | 1,884 | 1,854 | 1,867 | -28 | -1.5% | 1,056,500 |
| 2018/08/09 | 1,880 | 1,901 | 1,875 | 1,895 | ±0 | ±0% | 1,089,200 |
| 2018/08/08 | 1,905 | 1,909 | 1,892 | 1,895 | -25 | -1.3% | 1,077,600 |
| 2018/08/07 | 1,895 | 1,920 | 1,887 | 1,920 | +33 | +1.7% | 1,158,400 |
| 2018/08/06 | 1,904 | 1,907 | 1,879 | 1,887 | -19 | -1% | 974,800 |
| 2018/08/03 | 1,908 | 1,911 | 1,896 | 1,906 | -11 | -0.6% | 1,267,200 |
| 2018/08/02 | 1,973 | 1,980 | 1,913 | 1,917 | -69 | -3.5% | 2,106,100 |
| 2018/08/01 | 2,009 | 2,016 | 1,968 | 1,986 | -12 | -0.6% | 1,653,000 |
| 2018/07/31 | 1,990 | 2,006 | 1,956 | 1,998 | +54 | +2.8% | 2,262,400 |
| 2018/07/30 | 2,016 | 2,021 | 1,851 | 1,944 | -86 | -4.2% | 3,046,600 |
| 2018/07/27 | 2,004 | 2,031 | 2,001 | 2,030 | +34 | +1.7% | 1,102,400 |
| 2018/07/26 | 1,983 | 2,004 | 1,980 | 1,996 | +31 | +1.6% | 838,300 |
| 2018/07/25 | 1,959 | 1,975 | 1,956 | 1,965 | +11 | +0.6% | 1,106,000 |
| 2018/07/24 | 1,957 | 1,968 | 1,951 | 1,954 | +6 | +0.3% | 796,900 |
| 2018/07/23 | 1,950 | 1,963 | 1,938 | 1,948 | -22 | -1.1% | 1,029,900 |
| 2018/07/20 | 2,005 | 2,007 | 1,960 | 1,970 | -38 | -1.9% | 1,914,100 |
| 2018/07/19 | 2,005 | 2,026 | 1,998 | 2,008 | +19 | +1% | 1,271,800 |
| 2018/07/18 | 1,980 | 2,007 | 1,976 | 1,989 | +33 | +1.7% | 1,270,700 |
| 2018/07/17 | 1,930 | 1,958 | 1,911 | 1,956 | +26 | +1.3% | 1,940,600 |
| 2018/07/13 | 1,906 | 1,935 | 1,905 | 1,930 | +34 | +1.8% | 1,207,300 |
| 2018/07/12 | 1,906 | 1,913 | 1,895 | 1,896 | ±0 | ±0% | 1,303,900 |
| 2018/07/11 | 1,897 | 1,900 | 1,877 | 1,896 | -16 | -0.8% | 1,045,300 |
| 2018/07/10 | 1,916 | 1,925 | 1,901 | 1,912 | +7 | +0.4% | 1,241,700 |
| 2018/07/09 | 1,868 | 1,908 | 1,864 | 1,905 | +41 | +2.2% | 1,104,100 |
| 2018/07/06 | 1,858 | 1,873 | 1,844 | 1,864 | +16 | +0.9% | 1,361,700 |
| 2018/07/05 | 1,851 | 1,871 | 1,842 | 1,848 | ±0 | ±0% | 1,338,300 |
| 2018/07/04 | 1,834 | 1,854 | 1,822 | 1,848 | +14 | +0.8% | 1,337,000 |
| 2018/07/03 | 1,864 | 1,868 | 1,812 | 1,834 | -21 | -1.1% | 1,608,900 |
| 2018/07/02 | 1,900 | 1,904 | 1,851 | 1,855 | -33 | -1.7% | 1,244,000 |
| 2018/06/29 | 1,871 | 1,893 | 1,845 | 1,888 | +26 | +1.4% | 1,910,600 |
1651～
1700
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
