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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,291 | 1,304 | 1,283 | 1,304 | +4 | +0.3% | 1,349,400 |
| 2016/07/04 | 1,277 | 1,302 | 1,269 | 1,300 | +22 | +1.7% | 1,793,000 |
| 2016/07/01 | 1,275 | 1,281 | 1,255 | 1,278 | +24 | +1.9% | 1,700,800 |
| 2016/06/30 | 1,253 | 1,280 | 1,249 | 1,254 | -27 | -2.1% | 2,913,600 |
| 2016/06/29 | 1,270 | 1,284 | 1,251 | 1,281 | +31 | +2.5% | 1,202,500 |
| 2016/06/28 | 1,260 | 1,267 | 1,233 | 1,250 | -12 | -1% | 1,877,600 |
| 2016/06/27 | 1,242 | 1,266 | 1,242 | 1,262 | +34 | +2.8% | 1,693,500 |
| 2016/06/24 | 1,330 | 1,331 | 1,215 | 1,228 | -95 | -7.2% | 2,112,000 |
| 2016/06/23 | 1,330 | 1,341 | 1,313 | 1,323 | -5 | -0.4% | 1,237,500 |
| 2016/06/22 | 1,334 | 1,337 | 1,314 | 1,328 | -6 | -0.4% | 1,095,400 |
| 2016/06/21 | 1,308 | 1,339 | 1,292 | 1,334 | +3 | +0.2% | 1,921,300 |
| 2016/06/20 | 1,325 | 1,344 | 1,322 | 1,331 | +21 | +1.6% | 1,418,600 |
| 2016/06/17 | 1,319 | 1,340 | 1,307 | 1,310 | +1 | +0.1% | 2,958,100 |
| 2016/06/16 | 1,342 | 1,344 | 1,305 | 1,309 | -30 | -2.2% | 1,322,300 |
| 2016/06/15 | 1,366 | 1,368 | 1,336 | 1,339 | -32 | -2.3% | 1,980,900 |
| 2016/06/14 | 1,376 | 1,382 | 1,359 | 1,371 | -8 | -0.6% | 1,061,500 |
| 2016/06/13 | 1,412 | 1,412 | 1,378 | 1,379 | -51 | -3.6% | 1,329,800 |
| 2016/06/10 | 1,431 | 1,433 | 1,416 | 1,430 | +9 | +0.6% | 1,440,600 |
| 2016/06/09 | 1,429 | 1,430 | 1,415 | 1,421 | -9 | -0.6% | 780,300 |
| 2016/06/08 | 1,430 | 1,430 | 1,415 | 1,430 | +4 | +0.3% | 1,096,800 |
| 2016/06/07 | 1,426 | 1,437 | 1,422 | 1,426 | +1 | +0.1% | 1,080,200 |
| 2016/06/06 | 1,393 | 1,428 | 1,387 | 1,425 | +8 | +0.6% | 1,259,700 |
| 2016/06/03 | 1,412 | 1,419 | 1,404 | 1,417 | +9 | +0.6% | 1,019,900 |
| 2016/06/02 | 1,430 | 1,444 | 1,407 | 1,408 | -33 | -2.3% | 1,322,600 |
| 2016/06/01 | 1,446 | 1,454 | 1,435 | 1,441 | -5 | -0.3% | 1,133,100 |
| 2016/05/31 | 1,427 | 1,451 | 1,423 | 1,446 | ±0 | ±0% | 2,036,800 |
| 2016/05/30 | 1,452 | 1,452 | 1,430 | 1,446 | +6 | +0.4% | 797,800 |
| 2016/05/27 | 1,450 | 1,452 | 1,438 | 1,440 | +5 | +0.3% | 818,900 |
| 2016/05/26 | 1,455 | 1,458 | 1,431 | 1,435 | +7 | +0.5% | 914,400 |
| 2016/05/25 | 1,449 | 1,449 | 1,423 | 1,428 | +3 | +0.2% | 909,800 |
| 2016/05/24 | 1,435 | 1,445 | 1,422 | 1,425 | -14 | -1% | 1,741,300 |
| 2016/05/23 | 1,442 | 1,443 | 1,424 | 1,439 | -8 | -0.6% | 1,440,100 |
| 2016/05/20 | 1,419 | 1,450 | 1,418 | 1,447 | +30 | +2.1% | 1,856,800 |
| 2016/05/19 | 1,420 | 1,432 | 1,405 | 1,417 | +2 | +0.1% | 1,419,500 |
| 2016/05/18 | 1,388 | 1,423 | 1,376 | 1,415 | +27 | +1.9% | 1,878,400 |
| 2016/05/17 | 1,377 | 1,390 | 1,370 | 1,388 | +5 | +0.4% | 1,180,800 |
| 2016/05/16 | 1,383 | 1,393 | 1,377 | 1,383 | +5 | +0.4% | 802,200 |
| 2016/05/13 | 1,390 | 1,395 | 1,372 | 1,378 | -8 | -0.6% | 1,455,500 |
| 2016/05/12 | 1,360 | 1,386 | 1,357 | 1,386 | +12 | +0.9% | 1,306,800 |
| 2016/05/11 | 1,386 | 1,398 | 1,367 | 1,374 | -2 | -0.1% | 1,376,100 |
| 2016/05/10 | 1,336 | 1,377 | 1,333 | 1,376 | +49 | +3.7% | 3,172,600 |
| 2016/05/09 | 1,334 | 1,341 | 1,319 | 1,327 | -6 | -0.5% | 1,586,300 |
| 2016/05/06 | 1,359 | 1,374 | 1,323 | 1,333 | -15 | -1.1% | 1,686,100 |
| 2016/05/02 | 1,337 | 1,367 | 1,325 | 1,348 | -39 | -2.8% | 2,395,800 |
| 2016/04/28 | 1,484 | 1,488 | 1,346 | 1,387 | -88 | -6% | 3,373,600 |
| 2016/04/27 | 1,437 | 1,533 | 1,412 | 1,475 | +45 | +3.1% | 3,588,000 |
| 2016/04/26 | 1,439 | 1,457 | 1,423 | 1,430 | -20 | -1.4% | 1,616,900 |
| 2016/04/25 | 1,473 | 1,476 | 1,443 | 1,450 | -22 | -1.5% | 1,851,300 |
| 2016/04/22 | 1,435 | 1,472 | 1,435 | 1,472 | +18 | +1.2% | 1,340,100 |
| 2016/04/21 | 1,447 | 1,459 | 1,437 | 1,454 | +43 | +3% | 1,547,700 |
2051～
2100
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
