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 |
|---|---|---|---|---|---|---|---|
| 2017/06/22 | 2,013 | 2,014 | 2,000 | 2,005 | +2 | +0.1% | 1,372,000 |
| 2017/06/21 | 2,004 | 2,015 | 1,993 | 2,003 | -18 | -0.9% | 1,162,900 |
| 2017/06/20 | 2,000 | 2,024 | 1,996 | 2,021 | +26 | +1.3% | 1,277,700 |
| 2017/06/19 | 1,981 | 1,997 | 1,965 | 1,995 | +14 | +0.7% | 696,700 |
| 2017/06/16 | 1,984 | 1,993 | 1,970 | 1,981 | +5 | +0.3% | 1,353,400 |
| 2017/06/15 | 1,993 | 1,998 | 1,966 | 1,976 | -7 | -0.4% | 1,177,300 |
| 2017/06/14 | 1,993 | 1,995 | 1,981 | 1,983 | +1 | +0.1% | 750,700 |
| 2017/06/13 | 1,976 | 1,996 | 1,976 | 1,982 | -2 | -0.1% | 860,400 |
| 2017/06/12 | 1,960 | 1,985 | 1,957 | 1,984 | +13 | +0.7% | 928,300 |
| 2017/06/09 | 1,967 | 1,976 | 1,956 | 1,971 | +2 | +0.1% | 1,295,800 |
| 2017/06/08 | 1,979 | 1,987 | 1,964 | 1,969 | -6 | -0.3% | 1,072,400 |
| 2017/06/07 | 1,987 | 1,992 | 1,970 | 1,975 | -19 | -1% | 1,429,200 |
| 2017/06/06 | 1,993 | 2,005 | 1,986 | 1,994 | -16 | -0.8% | 1,073,800 |
| 2017/06/05 | 2,014 | 2,015 | 1,994 | 2,010 | -9 | -0.4% | 1,243,900 |
| 2017/06/02 | 2,012 | 2,023 | 1,988 | 2,019 | +22 | +1.1% | 1,955,100 |
| 2017/06/01 | 1,962 | 2,006 | 1,962 | 1,997 | +51 | +2.6% | 1,543,900 |
| 2017/05/31 | 1,938 | 1,950 | 1,925 | 1,946 | +1 | +0.1% | 1,972,900 |
| 2017/05/30 | 1,928 | 1,945 | 1,922 | 1,945 | +6 | +0.3% | 1,274,200 |
| 2017/05/29 | 1,939 | 1,954 | 1,932 | 1,939 | +1 | +0.1% | 814,200 |
| 2017/05/26 | 1,945 | 1,951 | 1,928 | 1,938 | -13 | -0.7% | 1,234,300 |
| 2017/05/25 | 1,932 | 1,954 | 1,926 | 1,951 | +28 | +1.5% | 1,396,500 |
| 2017/05/24 | 1,911 | 1,926 | 1,907 | 1,923 | -1 | -0.1% | 1,505,300 |
| 2017/05/23 | 1,917 | 1,932 | 1,914 | 1,924 | +7 | +0.4% | 1,154,700 |
| 2017/05/22 | 1,923 | 1,929 | 1,905 | 1,917 | -6 | -0.3% | 1,034,500 |
| 2017/05/19 | 1,921 | 1,926 | 1,898 | 1,923 | -3 | -0.2% | 1,336,900 |
| 2017/05/18 | 1,932 | 1,953 | 1,923 | 1,926 | -43 | -2.2% | 1,362,600 |
| 2017/05/17 | 1,961 | 1,974 | 1,951 | 1,969 | -13 | -0.7% | 1,101,100 |
| 2017/05/16 | 1,983 | 1,989 | 1,970 | 1,982 | +2 | +0.1% | 1,341,300 |
| 2017/05/15 | 1,957 | 1,980 | 1,955 | 1,980 | +5 | +0.3% | 1,174,000 |
| 2017/05/12 | 1,984 | 1,993 | 1,965 | 1,975 | -23 | -1.2% | 1,593,800 |
| 2017/05/11 | 2,000 | 2,013 | 1,993 | 1,998 | +2 | +0.1% | 1,669,100 |
| 2017/05/10 | 2,004 | 2,015 | 1,990 | 1,996 | -6 | -0.3% | 1,795,200 |
| 2017/05/09 | 1,989 | 2,008 | 1,979 | 2,002 | +8 | +0.4% | 2,072,600 |
| 2017/05/08 | 1,957 | 1,995 | 1,949 | 1,994 | +76 | +4% | 2,347,700 |
| 2017/05/02 | 1,910 | 1,929 | 1,910 | 1,918 | +21 | +1.1% | 1,473,200 |
| 2017/05/01 | 1,876 | 1,899 | 1,871 | 1,897 | +27 | +1.4% | 1,316,400 |
| 2017/04/28 | 1,833 | 1,873 | 1,829 | 1,870 | +37 | +2% | 3,097,500 |
| 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 |
1951～
2000
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
