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 |
|---|---|---|---|---|---|---|---|
| 2017/01/27 | 1,971 | 1,971 | 1,949 | 1,969 | -8 | -0.4% | 1,578,700 |
| 2017/01/26 | 1,926 | 1,978 | 1,921 | 1,977 | +71 | +3.7% | 2,058,600 |
| 2017/01/25 | 1,927 | 1,929 | 1,895 | 1,906 | +7 | +0.4% | 1,445,000 |
| 2017/01/24 | 1,890 | 1,907 | 1,885 | 1,899 | -3 | -0.2% | 1,590,100 |
| 2017/01/23 | 1,917 | 1,917 | 1,893 | 1,902 | -27 | -1.4% | 1,335,700 |
| 2017/01/20 | 1,916 | 1,937 | 1,914 | 1,929 | +4 | +0.2% | 1,326,500 |
| 2017/01/19 | 1,925 | 1,943 | 1,917 | 1,925 | +21 | +1.1% | 1,082,800 |
| 2017/01/18 | 1,903 | 1,914 | 1,874 | 1,904 | -3 | -0.2% | 1,697,700 |
| 2017/01/17 | 1,916 | 1,932 | 1,902 | 1,907 | -23 | -1.2% | 1,772,900 |
| 2017/01/16 | 1,948 | 1,956 | 1,924 | 1,930 | -30 | -1.5% | 1,917,700 |
| 2017/01/13 | 1,938 | 1,962 | 1,933 | 1,960 | +22 | +1.1% | 1,517,600 |
| 2017/01/12 | 1,927 | 1,949 | 1,917 | 1,938 | +44 | +2.3% | 2,272,300 |
| 2017/01/11 | 1,904 | 1,905 | 1,887 | 1,894 | +6 | +0.3% | 749,700 |
| 2017/01/10 | 1,906 | 1,906 | 1,879 | 1,888 | -17 | -0.9% | 1,115,500 |
| 2017/01/06 | 1,871 | 1,909 | 1,870 | 1,905 | +16 | +0.8% | 1,043,100 |
| 2017/01/05 | 1,908 | 1,914 | 1,886 | 1,889 | -14 | -0.7% | 1,347,400 |
| 2017/01/04 | 1,870 | 1,903 | 1,866 | 1,903 | +39 | +2.1% | 1,374,300 |
| 2016/12/30 | 1,860 | 1,869 | 1,851 | 1,864 | +10 | +0.5% | 1,065,100 |
| 2016/12/29 | 1,857 | 1,864 | 1,845 | 1,854 | +3 | +0.2% | 1,727,000 |
| 2016/12/28 | 1,838 | 1,856 | 1,834 | 1,851 | +22 | +1.2% | 1,038,400 |
| 2016/12/27 | 1,835 | 1,848 | 1,826 | 1,829 | -4 | -0.2% | 756,600 |
| 2016/12/26 | 1,850 | 1,857 | 1,833 | 1,833 | -6 | -0.3% | 720,500 |
| 2016/12/22 | 1,816 | 1,840 | 1,810 | 1,839 | +23 | +1.3% | 1,149,700 |
| 2016/12/21 | 1,828 | 1,835 | 1,813 | 1,816 | -6 | -0.3% | 1,203,700 |
| 2016/12/20 | 1,813 | 1,823 | 1,806 | 1,822 | +7 | +0.4% | 1,000,300 |
| 2016/12/19 | 1,801 | 1,816 | 1,793 | 1,815 | +4 | +0.2% | 1,064,600 |
| 2016/12/16 | 1,793 | 1,814 | 1,787 | 1,811 | +26 | +1.5% | 1,769,400 |
| 2016/12/15 | 1,777 | 1,795 | 1,774 | 1,785 | -3 | -0.2% | 1,456,900 |
| 2016/12/14 | 1,799 | 1,801 | 1,784 | 1,788 | -26 | -1.4% | 1,734,100 |
| 2016/12/13 | 1,809 | 1,820 | 1,799 | 1,814 | +6 | +0.3% | 1,592,800 |
| 2016/12/12 | 1,821 | 1,824 | 1,793 | 1,808 | -14 | -0.8% | 1,454,300 |
| 2016/12/09 | 1,789 | 1,824 | 1,785 | 1,822 | +3 | +0.2% | 1,714,400 |
| 2016/12/08 | 1,810 | 1,819 | 1,786 | 1,819 | +32 | +1.8% | 2,386,400 |
| 2016/12/07 | 1,779 | 1,791 | 1,769 | 1,787 | +20 | +1.1% | 1,435,900 |
| 2016/12/06 | 1,782 | 1,785 | 1,763 | 1,767 | +15 | +0.9% | 1,317,000 |
| 2016/12/05 | 1,759 | 1,763 | 1,747 | 1,752 | -9 | -0.5% | 1,107,200 |
| 2016/12/02 | 1,768 | 1,784 | 1,758 | 1,761 | ±0 | ±0% | 1,649,900 |
| 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 |
2051～
2100
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
