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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,851 | 1,907 | 1,824 | 1,833 | -38 | -2% | 3,893,000 |
| 2017/04/26 | 1,866 | 1,871 | 1,849 | 1,871 | +10 | +0.5% | 1,293,700 |
| 2017/04/25 | 1,833 | 1,865 | 1,831 | 1,861 | +25 | +1.4% | 1,341,600 |
| 2017/04/24 | 1,854 | 1,854 | 1,820 | 1,836 | +22 | +1.2% | 1,311,600 |
| 2017/04/21 | 1,782 | 1,817 | 1,782 | 1,814 | +28 | +1.6% | 1,485,900 |
| 2017/04/20 | 1,778 | 1,796 | 1,771 | 1,786 | +3 | +0.2% | 1,563,000 |
| 2017/04/19 | 1,776 | 1,792 | 1,768 | 1,783 | +3 | +0.2% | 1,851,900 |
| 2017/04/18 | 1,787 | 1,797 | 1,776 | 1,780 | +16 | +0.9% | 1,534,200 |
| 2017/04/17 | 1,736 | 1,776 | 1,732 | 1,764 | +24 | +1.4% | 1,487,500 |
| 2017/04/14 | 1,757 | 1,766 | 1,736 | 1,740 | -35 | -2% | 2,145,800 |
| 2017/04/13 | 1,779 | 1,789 | 1,766 | 1,775 | -40 | -2.2% | 2,166,100 |
| 2017/04/12 | 1,818 | 1,826 | 1,802 | 1,815 | -16 | -0.9% | 1,587,100 |
| 2017/04/11 | 1,821 | 1,834 | 1,819 | 1,831 | +6 | +0.3% | 970,200 |
| 2017/04/10 | 1,821 | 1,832 | 1,812 | 1,825 | +20 | +1.1% | 1,295,000 |
| 2017/04/07 | 1,834 | 1,835 | 1,797 | 1,805 | -7 | -0.4% | 1,847,900 |
| 2017/04/06 | 1,831 | 1,843 | 1,801 | 1,812 | -2 | -0.1% | 1,749,900 |
| 2017/04/05 | 1,853 | 1,854 | 1,809 | 1,814 | -44 | -2.4% | 1,957,600 |
| 2017/04/04 | 1,890 | 1,890 | 1,843 | 1,858 | -27 | -1.4% | 967,900 |
| 2017/04/03 | 1,882 | 1,898 | 1,867 | 1,885 | +14 | +0.7% | 1,267,700 |
| 2017/03/31 | 1,905 | 1,907 | 1,871 | 1,871 | -19 | -1% | 1,472,700 |
| 2017/03/30 | 1,916 | 1,920 | 1,887 | 1,890 | -24 | -1.3% | 841,000 |
| 2017/03/29 | 1,941 | 1,941 | 1,908 | 1,914 | -4 | -0.2% | 1,720,800 |
| 2017/03/28 | 1,899 | 1,919 | 1,895 | 1,918 | +37 | +2% | 1,344,500 |
| 2017/03/27 | 1,886 | 1,891 | 1,871 | 1,881 | -33 | -1.7% | 1,235,700 |
| 2017/03/24 | 1,901 | 1,920 | 1,896 | 1,914 | +12 | +0.6% | 1,351,200 |
| 2017/03/23 | 1,899 | 1,908 | 1,892 | 1,902 | -14 | -0.7% | 1,037,900 |
| 2017/03/22 | 1,927 | 1,944 | 1,914 | 1,916 | -48 | -2.4% | 1,370,700 |
| 2017/03/21 | 1,945 | 1,965 | 1,941 | 1,964 | +8 | +0.4% | 1,042,100 |
| 2017/03/17 | 1,961 | 1,961 | 1,941 | 1,956 | -17 | -0.9% | 1,497,600 |
| 2017/03/16 | 1,940 | 1,973 | 1,936 | 1,973 | +25 | +1.3% | 1,436,200 |
| 2017/03/15 | 1,946 | 1,953 | 1,941 | 1,948 | -6 | -0.3% | 847,800 |
| 2017/03/14 | 1,942 | 1,955 | 1,933 | 1,954 | +4 | +0.2% | 1,151,000 |
| 2017/03/13 | 1,947 | 1,950 | 1,932 | 1,950 | +8 | +0.4% | 1,120,200 |
| 2017/03/10 | 1,949 | 1,953 | 1,938 | 1,942 | +33 | +1.7% | 1,861,200 |
| 2017/03/09 | 1,910 | 1,913 | 1,897 | 1,909 | +9 | +0.5% | 1,210,000 |
| 2017/03/08 | 1,902 | 1,911 | 1,893 | 1,900 | +2 | +0.1% | 1,463,000 |
| 2017/03/07 | 1,901 | 1,907 | 1,892 | 1,898 | -11 | -0.6% | 1,386,100 |
| 2017/03/06 | 1,905 | 1,913 | 1,896 | 1,909 | -2 | -0.1% | 997,900 |
| 2017/03/03 | 1,937 | 1,941 | 1,905 | 1,911 | -9 | -0.5% | 1,940,200 |
| 2017/03/02 | 1,916 | 1,947 | 1,910 | 1,920 | +44 | +2.3% | 2,104,300 |
| 2017/03/01 | 1,863 | 1,880 | 1,856 | 1,876 | +21 | +1.1% | 1,205,100 |
| 2017/02/28 | 1,862 | 1,881 | 1,853 | 1,855 | +8 | +0.4% | 1,421,000 |
| 2017/02/27 | 1,853 | 1,857 | 1,827 | 1,847 | -6 | -0.3% | 1,395,100 |
| 2017/02/24 | 1,845 | 1,871 | 1,839 | 1,853 | -12 | -0.6% | 1,987,800 |
| 2017/02/23 | 1,856 | 1,874 | 1,844 | 1,865 | -5 | -0.3% | 1,551,700 |
| 2017/02/22 | 1,884 | 1,887 | 1,865 | 1,870 | -23 | -1.2% | 1,684,300 |
| 2017/02/21 | 1,875 | 1,895 | 1,872 | 1,893 | +18 | +1% | 1,108,600 |
| 2017/02/20 | 1,868 | 1,876 | 1,860 | 1,875 | -7 | -0.4% | 814,100 |
| 2017/02/17 | 1,876 | 1,888 | 1,868 | 1,882 | -7 | -0.4% | 881,300 |
| 2017/02/16 | 1,880 | 1,895 | 1,862 | 1,889 | +1 | +0.1% | 1,774,600 |
1851～
1900
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
