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 |
|---|---|---|---|---|---|---|---|
| 2024/08/26 | 2,220.5 | 2,230.5 | 2,210 | 2,221.5 | -10.5 | -0.5% | 706,700 |
| 2024/08/23 | 2,222 | 2,239 | 2,222 | 2,232 | +11.5 | +0.5% | 510,600 |
| 2024/08/22 | 2,191 | 2,220.5 | 2,188.5 | 2,220.5 | +34 | +1.6% | 629,800 |
| 2024/08/21 | 2,180 | 2,206 | 2,180 | 2,186.5 | -3.5 | -0.2% | 524,300 |
| 2024/08/20 | 2,194 | 2,195 | 2,166 | 2,190 | +29 | +1.3% | 1,086,300 |
| 2024/08/19 | 2,161 | 2,175 | 2,152 | 2,161 | -34 | -1.5% | 1,545,800 |
| 2024/08/16 | 2,197 | 2,204 | 2,180.5 | 2,195 | +35 | +1.6% | 689,100 |
| 2024/08/15 | 2,162 | 2,179 | 2,159 | 2,160 | +8 | +0.4% | 829,900 |
| 2024/08/14 | 2,155.5 | 2,158.5 | 2,121.5 | 2,152 | +24 | +1.1% | 770,500 |
| 2024/08/13 | 2,118 | 2,133 | 2,103.5 | 2,128 | +12 | +0.6% | 964,700 |
| 2024/08/09 | 2,139 | 2,139 | 2,089.5 | 2,116 | +23.5 | +1.1% | 1,348,600 |
| 2024/08/08 | 2,095 | 2,144.5 | 2,081.5 | 2,092.5 | -2.5 | -0.1% | 1,175,900 |
| 2024/08/07 | 2,036 | 2,144.5 | 2,017.5 | 2,095 | -7 | -0.3% | 2,256,400 |
| 2024/08/06 | 2,050 | 2,115.5 | 2,050 | 2,102 | +219 | +11.6% | 1,778,100 |
| 2024/08/05 | 2,036 | 2,046.5 | 1,880 | 1,883 | -258 | -12.1% | 2,150,700 |
| 2024/08/02 | 2,120 | 2,167 | 2,108.5 | 2,141 | -54.5 | -2.5% | 2,048,700 |
| 2024/08/01 | 2,250.5 | 2,253 | 2,177.5 | 2,195.5 | -78 | -3.4% | 1,854,900 |
| 2024/07/31 | 2,243.5 | 2,287.5 | 2,234 | 2,273.5 | +30.5 | +1.4% | 1,322,500 |
| 2024/07/30 | 2,250 | 2,253.5 | 2,228.5 | 2,243 | -7 | -0.3% | 919,000 |
| 2024/07/29 | 2,240 | 2,260.5 | 2,226.5 | 2,250 | +30.5 | +1.4% | 812,400 |
| 2024/07/26 | 2,233.5 | 2,242.5 | 2,216.5 | 2,219.5 | +4 | +0.2% | 850,100 |
| 2024/07/25 | 2,216 | 2,233 | 2,201.5 | 2,215.5 | -9 | -0.4% | 973,500 |
| 2024/07/24 | 2,256 | 2,256.5 | 2,224 | 2,224.5 | -42 | -1.9% | 1,018,000 |
| 2024/07/23 | 2,278 | 2,288.5 | 2,258.5 | 2,266.5 | -9.5 | -0.4% | 708,900 |
| 2024/07/22 | 2,304 | 2,306.5 | 2,263.5 | 2,276 | -33.5 | -1.5% | 917,100 |
| 2024/07/19 | 2,324 | 2,324.5 | 2,288.5 | 2,309.5 | +5 | +0.2% | 963,400 |
| 2024/07/18 | 2,290 | 2,310 | 2,275.5 | 2,304.5 | +7.5 | +0.3% | 953,900 |
| 2024/07/17 | 2,279 | 2,307 | 2,276.5 | 2,297 | +33.5 | +1.5% | 1,344,700 |
| 2024/07/16 | 2,257 | 2,273 | 2,243.5 | 2,263.5 | +14 | +0.6% | 957,700 |
| 2024/07/12 | 2,238 | 2,261.5 | 2,232.5 | 2,249.5 | -0.5 | ±0% | 1,370,800 |
| 2024/07/11 | 2,225 | 2,254.5 | 2,223.5 | 2,250 | +35 | +1.6% | 1,900,300 |
| 2024/07/10 | 2,195 | 2,216 | 2,190.5 | 2,215 | +13.5 | +0.6% | 1,125,800 |
| 2024/07/09 | 2,197.5 | 2,208.5 | 2,185 | 2,201.5 | +6 | +0.3% | 1,126,600 |
| 2024/07/08 | 2,196.5 | 2,204.5 | 2,188.5 | 2,195.5 | -6 | -0.3% | 1,074,400 |
| 2024/07/05 | 2,222 | 2,222.5 | 2,200.5 | 2,201.5 | -18 | -0.8% | 992,500 |
| 2024/07/04 | 2,222.5 | 2,226 | 2,216 | 2,219.5 | -7 | -0.3% | 902,300 |
| 2024/07/03 | 2,214 | 2,228 | 2,203 | 2,226.5 | -1 | ±0% | 1,425,300 |
| 2024/07/02 | 2,231.5 | 2,241 | 2,225 | 2,227.5 | ±0 | ±0% | 1,202,900 |
| 2024/07/01 | 2,246 | 2,252 | 2,214 | 2,227.5 | +1.5 | +0.1% | 1,387,900 |
| 2024/06/28 | 2,224 | 2,237.5 | 2,222.5 | 2,226 | +10.5 | +0.5% | 1,297,900 |
| 2024/06/27 | 2,208 | 2,218 | 2,201.5 | 2,215.5 | -5.5 | -0.2% | 1,363,000 |
| 2024/06/26 | 2,235 | 2,235 | 2,211 | 2,221 | -20.5 | -0.9% | 1,055,000 |
| 2024/06/25 | 2,224 | 2,246 | 2,218 | 2,241.5 | +28.5 | +1.3% | 1,545,800 |
| 2024/06/24 | 2,199.5 | 2,215.5 | 2,191 | 2,213 | +23.5 | +1.1% | 867,400 |
| 2024/06/21 | 2,196.5 | 2,210 | 2,187 | 2,189.5 | ±0 | ±0% | 1,416,000 |
| 2024/06/20 | 2,181 | 2,195 | 2,171 | 2,189.5 | +0.5 | ±0% | 982,000 |
| 2024/06/19 | 2,206 | 2,208.5 | 2,186.5 | 2,189 | -8.5 | -0.4% | 1,022,700 |
| 2024/06/18 | 2,233 | 2,235.5 | 2,194.5 | 2,197.5 | -13.5 | -0.6% | 1,589,700 |
| 2024/06/17 | 2,245 | 2,245 | 2,193 | 2,211 | -36.5 | -1.6% | 1,204,200 |
| 2024/06/14 | 2,212.5 | 2,255 | 2,208.5 | 2,247.5 | +27 | +1.2% | 1,448,000 |
151～
200
件表示中 / 3676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 | 228,400円 | +4.1% | +0.1% | 3.37% | 11.92倍 | 1.21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 |
| 日東電 | 230,600円 | +9.8% | +33.2% | 2.43% | 11.94倍 | 1.60倍 |
|
液晶部材の偏光板から核酸医薬原薬まで扱う総合材料メーカー。ニッチ商品でシェア首位多数 |
| 旭化成 | 91,400円 | +9.3% | +106.4% | 3.94% | 11.29倍 | 0.70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 |
| 資生堂 | 231,300円 | +0.5% | - | 1.73% | 153.99倍 | 1.46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 |
| 三菱ケミＧ | 61,200円 | +1.9% | -31.0% | 5.23% | 16.75倍 | 0.50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 |
市場注目の銘柄
チャート関連のコラム
