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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,440 | 1,460 | 1,437 | 1,447 | -3 | -0.2% | 1,533,700 |
| 2016/09/14 | 1,454 | 1,463 | 1,450 | 1,450 | -12 | -0.8% | 690,900 |
| 2016/09/13 | 1,474 | 1,480 | 1,450 | 1,462 | ±0 | ±0% | 955,100 |
| 2016/09/12 | 1,465 | 1,475 | 1,456 | 1,462 | -47 | -3.1% | 1,931,400 |
| 2016/09/09 | 1,504 | 1,538 | 1,502 | 1,509 | +13 | +0.9% | 1,892,300 |
| 2016/09/08 | 1,499 | 1,499 | 1,488 | 1,496 | -11 | -0.7% | 1,115,100 |
| 2016/09/07 | 1,486 | 1,508 | 1,477 | 1,507 | +13 | +0.9% | 1,438,500 |
| 2016/09/06 | 1,481 | 1,496 | 1,472 | 1,494 | +23 | +1.6% | 1,066,200 |
| 2016/09/05 | 1,505 | 1,507 | 1,469 | 1,471 | -15 | -1% | 1,505,300 |
| 2016/09/02 | 1,470 | 1,490 | 1,470 | 1,486 | +11 | +0.7% | 1,813,100 |
| 2016/09/01 | 1,456 | 1,476 | 1,451 | 1,475 | +29 | +2% | 1,848,600 |
| 2016/08/31 | 1,443 | 1,451 | 1,426 | 1,446 | +18 | +1.3% | 1,625,000 |
| 2016/08/30 | 1,430 | 1,441 | 1,421 | 1,428 | +4 | +0.3% | 1,408,300 |
| 2016/08/29 | 1,413 | 1,429 | 1,402 | 1,424 | +48 | +3.5% | 2,072,000 |
| 2016/08/26 | 1,378 | 1,381 | 1,364 | 1,376 | +4 | +0.3% | 2,430,200 |
| 2016/08/25 | 1,390 | 1,390 | 1,361 | 1,372 | -19 | -1.4% | 1,607,600 |
| 2016/08/24 | 1,390 | 1,392 | 1,364 | 1,391 | +17 | +1.2% | 1,588,500 |
| 2016/08/23 | 1,368 | 1,381 | 1,350 | 1,374 | +12 | +0.9% | 1,697,200 |
| 2016/08/22 | 1,360 | 1,364 | 1,338 | 1,362 | +2 | +0.1% | 2,525,000 |
| 2016/08/19 | 1,375 | 1,379 | 1,343 | 1,360 | -16 | -1.2% | 3,186,800 |
| 2016/08/18 | 1,402 | 1,405 | 1,375 | 1,376 | -39 | -2.8% | 2,388,800 |
| 2016/08/17 | 1,409 | 1,419 | 1,401 | 1,415 | +3 | +0.2% | 1,580,800 |
| 2016/08/16 | 1,425 | 1,429 | 1,407 | 1,412 | -19 | -1.3% | 1,545,800 |
| 2016/08/15 | 1,441 | 1,445 | 1,425 | 1,431 | -10 | -0.7% | 859,300 |
| 2016/08/12 | 1,453 | 1,455 | 1,432 | 1,441 | -7 | -0.5% | 1,059,400 |
| 2016/08/10 | 1,454 | 1,462 | 1,431 | 1,448 | -24 | -1.6% | 1,376,700 |
| 2016/08/09 | 1,447 | 1,480 | 1,442 | 1,472 | +21 | +1.4% | 1,738,800 |
| 2016/08/08 | 1,437 | 1,451 | 1,425 | 1,451 | +32 | +2.3% | 1,217,800 |
| 2016/08/05 | 1,426 | 1,448 | 1,413 | 1,419 | +4 | +0.3% | 1,671,500 |
| 2016/08/04 | 1,415 | 1,435 | 1,398 | 1,415 | -5 | -0.4% | 1,796,500 |
| 2016/08/03 | 1,413 | 1,432 | 1,403 | 1,420 | -16 | -1.1% | 1,674,400 |
| 2016/08/02 | 1,431 | 1,458 | 1,431 | 1,436 | -35 | -2.4% | 1,574,500 |
| 2016/08/01 | 1,489 | 1,489 | 1,452 | 1,471 | -38 | -2.5% | 1,516,200 |
| 2016/07/29 | 1,502 | 1,515 | 1,468 | 1,509 | +11 | +0.7% | 2,961,100 |
| 2016/07/28 | 1,466 | 1,543 | 1,425 | 1,498 | +19 | +1.3% | 3,874,600 |
| 2016/07/27 | 1,457 | 1,488 | 1,449 | 1,479 | +62 | +4.4% | 2,855,600 |
| 2016/07/26 | 1,426 | 1,426 | 1,406 | 1,417 | -19 | -1.3% | 931,400 |
| 2016/07/25 | 1,428 | 1,447 | 1,427 | 1,436 | +1 | +0.1% | 1,237,800 |
| 2016/07/22 | 1,438 | 1,442 | 1,424 | 1,435 | -26 | -1.8% | 886,100 |
| 2016/07/21 | 1,451 | 1,471 | 1,439 | 1,461 | +10 | +0.7% | 1,361,600 |
| 2016/07/20 | 1,450 | 1,454 | 1,433 | 1,451 | -2 | -0.1% | 1,650,400 |
| 2016/07/19 | 1,469 | 1,469 | 1,431 | 1,453 | -4 | -0.3% | 2,102,100 |
| 2016/07/15 | 1,448 | 1,475 | 1,443 | 1,457 | +25 | +1.7% | 2,320,400 |
| 2016/07/14 | 1,424 | 1,439 | 1,417 | 1,432 | +18 | +1.3% | 1,583,900 |
| 2016/07/13 | 1,431 | 1,431 | 1,402 | 1,414 | +43 | +3.1% | 2,777,300 |
| 2016/07/12 | 1,370 | 1,388 | 1,363 | 1,371 | +31 | +2.3% | 2,746,100 |
| 2016/07/11 | 1,304 | 1,346 | 1,300 | 1,340 | +66 | +5.2% | 1,476,100 |
| 2016/07/08 | 1,285 | 1,302 | 1,267 | 1,274 | -11 | -0.9% | 2,130,500 |
| 2016/07/07 | 1,296 | 1,304 | 1,274 | 1,285 | -19 | -1.5% | 2,488,900 |
| 2016/07/06 | 1,294 | 1,306 | 1,281 | 1,304 | ±0 | ±0% | 2,757,500 |
2001～
2050
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
