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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,770 | 1,807 | 1,756 | 1,761 | +29 | +1.7% | 2,525,400 |
| 2016/11/30 | 1,718 | 1,734 | 1,706 | 1,732 | +15 | +0.9% | 2,204,900 |
| 2016/11/29 | 1,717 | 1,731 | 1,708 | 1,717 | -1 | -0.1% | 1,750,100 |
| 2016/11/28 | 1,714 | 1,727 | 1,711 | 1,718 | +13 | +0.8% | 1,431,900 |
| 2016/11/25 | 1,701 | 1,716 | 1,697 | 1,705 | +9 | +0.5% | 1,390,600 |
| 2016/11/24 | 1,700 | 1,704 | 1,682 | 1,696 | -4 | -0.2% | 1,547,600 |
| 2016/11/22 | 1,681 | 1,700 | 1,676 | 1,700 | +14 | +0.8% | 1,368,300 |
| 2016/11/21 | 1,670 | 1,689 | 1,656 | 1,686 | +22 | +1.3% | 1,686,700 |
| 2016/11/18 | 1,676 | 1,677 | 1,653 | 1,664 | -1 | -0.1% | 1,949,400 |
| 2016/11/17 | 1,663 | 1,674 | 1,652 | 1,665 | -9 | -0.5% | 1,587,300 |
| 2016/11/16 | 1,690 | 1,692 | 1,667 | 1,674 | -3 | -0.2% | 1,928,700 |
| 2016/11/15 | 1,681 | 1,684 | 1,666 | 1,677 | -4 | -0.2% | 1,434,000 |
| 2016/11/14 | 1,656 | 1,686 | 1,638 | 1,681 | +25 | +1.5% | 1,865,300 |
| 2016/11/11 | 1,680 | 1,683 | 1,648 | 1,656 | -21 | -1.3% | 1,609,100 |
| 2016/11/10 | 1,655 | 1,680 | 1,645 | 1,677 | +102 | +6.5% | 2,978,300 |
| 2016/11/09 | 1,650 | 1,657 | 1,562 | 1,575 | -61 | -3.7% | 2,451,200 |
| 2016/11/08 | 1,640 | 1,645 | 1,633 | 1,636 | -9 | -0.5% | 1,447,100 |
| 2016/11/07 | 1,659 | 1,668 | 1,640 | 1,645 | +9 | +0.6% | 1,714,700 |
| 2016/11/04 | 1,624 | 1,644 | 1,612 | 1,636 | +9 | +0.6% | 2,310,900 |
| 2016/11/02 | 1,635 | 1,643 | 1,618 | 1,627 | -32 | -1.9% | 1,500,300 |
| 2016/11/01 | 1,649 | 1,664 | 1,633 | 1,659 | +4 | +0.2% | 2,395,600 |
| 2016/10/31 | 1,615 | 1,657 | 1,606 | 1,655 | +38 | +2.4% | 2,929,800 |
| 2016/10/28 | 1,572 | 1,626 | 1,568 | 1,617 | +65 | +4.2% | 3,478,200 |
| 2016/10/27 | 1,585 | 1,606 | 1,522 | 1,552 | -17 | -1.1% | 3,755,700 |
| 2016/10/26 | 1,560 | 1,578 | 1,548 | 1,569 | +25 | +1.6% | 1,823,500 |
| 2016/10/25 | 1,521 | 1,545 | 1,521 | 1,544 | +31 | +2% | 1,677,900 |
| 2016/10/24 | 1,502 | 1,514 | 1,497 | 1,513 | +12 | +0.8% | 1,087,200 |
| 2016/10/21 | 1,508 | 1,510 | 1,499 | 1,501 | -2 | -0.1% | 931,600 |
| 2016/10/20 | 1,494 | 1,503 | 1,481 | 1,503 | +13 | +0.9% | 1,091,800 |
| 2016/10/19 | 1,486 | 1,495 | 1,478 | 1,490 | -8 | -0.5% | 1,245,900 |
| 2016/10/18 | 1,500 | 1,502 | 1,484 | 1,498 | +1 | +0.1% | 1,869,200 |
| 2016/10/17 | 1,498 | 1,504 | 1,486 | 1,497 | -4 | -0.3% | 804,400 |
| 2016/10/14 | 1,496 | 1,501 | 1,484 | 1,501 | +10 | +0.7% | 745,900 |
| 2016/10/13 | 1,490 | 1,498 | 1,475 | 1,491 | +8 | +0.5% | 1,043,200 |
| 2016/10/12 | 1,481 | 1,496 | 1,474 | 1,483 | -16 | -1.1% | 938,900 |
| 2016/10/11 | 1,491 | 1,507 | 1,489 | 1,499 | +11 | +0.7% | 1,029,300 |
| 2016/10/07 | 1,501 | 1,501 | 1,483 | 1,488 | -6 | -0.4% | 1,701,100 |
| 2016/10/06 | 1,501 | 1,501 | 1,481 | 1,494 | +7 | +0.5% | 1,141,200 |
| 2016/10/05 | 1,478 | 1,492 | 1,469 | 1,487 | +19 | +1.3% | 1,532,400 |
| 2016/10/04 | 1,463 | 1,484 | 1,458 | 1,468 | +14 | +1% | 930,100 |
| 2016/10/03 | 1,457 | 1,465 | 1,447 | 1,454 | +9 | +0.6% | 909,300 |
| 2016/09/30 | 1,430 | 1,458 | 1,424 | 1,445 | -15 | -1% | 1,745,200 |
| 2016/09/29 | 1,467 | 1,468 | 1,443 | 1,460 | -7 | -0.5% | 1,947,500 |
| 2016/09/28 | 1,469 | 1,493 | 1,456 | 1,467 | -25 | -1.7% | 1,766,500 |
| 2016/09/27 | 1,472 | 1,492 | 1,447 | 1,492 | -1 | -0.1% | 2,172,300 |
| 2016/09/26 | 1,506 | 1,515 | 1,490 | 1,493 | -13 | -0.9% | 1,075,600 |
| 2016/09/23 | 1,482 | 1,506 | 1,467 | 1,506 | +20 | +1.3% | 1,859,500 |
| 2016/09/21 | 1,430 | 1,487 | 1,427 | 1,486 | +59 | +4.1% | 2,637,100 |
| 2016/09/20 | 1,425 | 1,446 | 1,417 | 1,427 | -8 | -0.6% | 2,320,200 |
| 2016/09/16 | 1,448 | 1,449 | 1,422 | 1,435 | -12 | -0.8% | 1,555,100 |
1951～
2000
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
