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 |
|---|---|---|---|---|---|---|---|
| 2017/04/10 | 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 |
| 2017/02/15 | 1,900 | 1,900 | 1,880 | 1,888 | +16 | +0.9% | 1,277,400 |
| 2017/02/14 | 1,882 | 1,890 | 1,863 | 1,872 | -12 | -0.6% | 2,176,900 |
| 2017/02/13 | 1,913 | 1,913 | 1,875 | 1,884 | -8 | -0.4% | 1,900,100 |
| 2017/02/10 | 1,872 | 1,893 | 1,872 | 1,892 | +50 | +2.7% | 1,555,000 |
| 2017/02/09 | 1,853 | 1,861 | 1,831 | 1,842 | -17 | -0.9% | 1,935,200 |
| 2017/02/08 | 1,866 | 1,878 | 1,846 | 1,859 | +11 | +0.6% | 1,226,500 |
| 2017/02/07 | 1,820 | 1,853 | 1,819 | 1,848 | +15 | +0.8% | 1,823,300 |
| 2017/02/06 | 1,829 | 1,837 | 1,811 | 1,833 | +19 | +1% | 2,056,000 |
| 2017/02/03 | 1,830 | 1,830 | 1,802 | 1,814 | -17 | -0.9% | 2,487,700 |
| 2017/02/02 | 1,878 | 1,878 | 1,827 | 1,831 | -55 | -2.9% | 2,147,600 |
| 2017/02/01 | 1,834 | 1,888 | 1,823 | 1,886 | +42 | +2.3% | 3,069,000 |
| 2017/01/31 | 1,840 | 1,867 | 1,797 | 1,844 | -48 | -2.5% | 4,501,600 |
| 2017/01/30 | 1,950 | 1,983 | 1,878 | 1,892 | -77 | -3.9% | 5,100,500 |
2001～
2050
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
