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 |
|---|---|---|---|---|---|---|---|
| 2018/06/28 | 1,830 | 1,865 | 1,819 | 1,862 | +24 | +1.3% | 2,112,900 |
| 2018/06/27 | 1,811 | 1,842 | 1,803 | 1,838 | +29 | +1.6% | 1,432,300 |
| 2018/06/26 | 1,766 | 1,813 | 1,758 | 1,809 | +11 | +0.6% | 1,578,300 |
| 2018/06/25 | 1,809 | 1,810 | 1,797 | 1,798 | -12 | -0.7% | 886,600 |
| 2018/06/22 | 1,795 | 1,817 | 1,794 | 1,810 | -7 | -0.4% | 1,041,200 |
| 2018/06/21 | 1,813 | 1,825 | 1,797 | 1,817 | -8 | -0.4% | 1,133,100 |
| 2018/06/20 | 1,835 | 1,840 | 1,813 | 1,825 | -11 | -0.6% | 1,800,100 |
| 2018/06/19 | 1,826 | 1,851 | 1,823 | 1,836 | +5 | +0.3% | 1,301,800 |
| 2018/06/18 | 1,860 | 1,863 | 1,818 | 1,831 | -25 | -1.3% | 664,700 |
| 2018/06/15 | 1,851 | 1,856 | 1,839 | 1,856 | +27 | +1.5% | 1,654,600 |
| 2018/06/14 | 1,864 | 1,865 | 1,826 | 1,829 | -21 | -1.1% | 1,462,000 |
| 2018/06/13 | 1,838 | 1,852 | 1,829 | 1,850 | +12 | +0.7% | 1,325,500 |
| 2018/06/12 | 1,860 | 1,865 | 1,838 | 1,838 | +14 | +0.8% | 852,500 |
| 2018/06/11 | 1,832 | 1,836 | 1,824 | 1,824 | -6 | -0.3% | 601,400 |
| 2018/06/08 | 1,834 | 1,845 | 1,829 | 1,830 | -23 | -1.2% | 1,578,800 |
| 2018/06/07 | 1,837 | 1,863 | 1,832 | 1,853 | +20 | +1.1% | 1,308,500 |
| 2018/06/06 | 1,833 | 1,841 | 1,820 | 1,833 | -9 | -0.5% | 1,036,900 |
| 2018/06/05 | 1,872 | 1,875 | 1,830 | 1,842 | -25 | -1.3% | 1,165,200 |
| 2018/06/04 | 1,870 | 1,872 | 1,848 | 1,867 | +47 | +2.6% | 1,595,000 |
| 2018/06/01 | 1,808 | 1,834 | 1,801 | 1,820 | +32 | +1.8% | 1,476,600 |
| 2018/05/31 | 1,782 | 1,794 | 1,755 | 1,788 | +3 | +0.2% | 3,605,700 |
| 2018/05/30 | 1,792 | 1,812 | 1,782 | 1,785 | -33 | -1.8% | 1,590,200 |
| 2018/05/29 | 1,821 | 1,833 | 1,810 | 1,818 | +6 | +0.3% | 982,000 |
| 2018/05/28 | 1,803 | 1,816 | 1,790 | 1,812 | +14 | +0.8% | 806,200 |
| 2018/05/25 | 1,804 | 1,812 | 1,792 | 1,798 | -11 | -0.6% | 1,049,100 |
| 2018/05/24 | 1,827 | 1,834 | 1,808 | 1,809 | -26 | -1.4% | 1,355,300 |
| 2018/05/23 | 1,841 | 1,860 | 1,830 | 1,835 | -6 | -0.3% | 1,069,900 |
| 2018/05/22 | 1,848 | 1,851 | 1,840 | 1,841 | -10 | -0.5% | 702,500 |
| 2018/05/21 | 1,868 | 1,868 | 1,847 | 1,851 | -17 | -0.9% | 943,500 |
| 2018/05/18 | 1,871 | 1,883 | 1,856 | 1,868 | -11 | -0.6% | 1,641,100 |
| 2018/05/17 | 1,850 | 1,884 | 1,842 | 1,879 | +58 | +3.2% | 1,915,700 |
| 2018/05/16 | 1,822 | 1,832 | 1,816 | 1,821 | -21 | -1.1% | 1,515,500 |
| 2018/05/15 | 1,855 | 1,868 | 1,840 | 1,842 | -12 | -0.6% | 1,545,100 |
| 2018/05/14 | 1,851 | 1,859 | 1,829 | 1,854 | +3 | +0.2% | 1,029,700 |
| 2018/05/11 | 1,819 | 1,853 | 1,819 | 1,851 | +28 | +1.5% | 1,145,700 |
| 2018/05/10 | 1,833 | 1,841 | 1,808 | 1,823 | -19 | -1% | 1,317,000 |
| 2018/05/09 | 1,841 | 1,849 | 1,832 | 1,842 | -6 | -0.3% | 1,325,900 |
| 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 |
1701～
1750
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
