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 |
|---|---|---|---|---|---|---|---|
| 2016/11/11 | 1,680 | 1,683 | 1,648 | 1,656 | -21 | -1.3% | 1,609,100 |
| 2016/11/10 | 1,655 | 1,680 | 1,645 | 1,677 | +102 | +6.5% | 2,978,300 |
| 2016/11/09 | 1,650 | 1,657 | 1,562 | 1,575 | -61 | -3.7% | 2,451,200 |
| 2016/11/08 | 1,640 | 1,645 | 1,633 | 1,636 | -9 | -0.5% | 1,447,100 |
| 2016/11/07 | 1,659 | 1,668 | 1,640 | 1,645 | +9 | +0.6% | 1,714,700 |
| 2016/11/04 | 1,624 | 1,644 | 1,612 | 1,636 | +9 | +0.6% | 2,310,900 |
| 2016/11/02 | 1,635 | 1,643 | 1,618 | 1,627 | -32 | -1.9% | 1,500,300 |
| 2016/11/01 | 1,649 | 1,664 | 1,633 | 1,659 | +4 | +0.2% | 2,395,600 |
| 2016/10/31 | 1,615 | 1,657 | 1,606 | 1,655 | +38 | +2.4% | 2,929,800 |
| 2016/10/28 | 1,572 | 1,626 | 1,568 | 1,617 | +65 | +4.2% | 3,478,200 |
| 2016/10/27 | 1,585 | 1,606 | 1,522 | 1,552 | -17 | -1.1% | 3,755,700 |
| 2016/10/26 | 1,560 | 1,578 | 1,548 | 1,569 | +25 | +1.6% | 1,823,500 |
| 2016/10/25 | 1,521 | 1,545 | 1,521 | 1,544 | +31 | +2% | 1,677,900 |
| 2016/10/24 | 1,502 | 1,514 | 1,497 | 1,513 | +12 | +0.8% | 1,087,200 |
| 2016/10/21 | 1,508 | 1,510 | 1,499 | 1,501 | -2 | -0.1% | 931,600 |
| 2016/10/20 | 1,494 | 1,503 | 1,481 | 1,503 | +13 | +0.9% | 1,091,800 |
| 2016/10/19 | 1,486 | 1,495 | 1,478 | 1,490 | -8 | -0.5% | 1,245,900 |
| 2016/10/18 | 1,500 | 1,502 | 1,484 | 1,498 | +1 | +0.1% | 1,869,200 |
| 2016/10/17 | 1,498 | 1,504 | 1,486 | 1,497 | -4 | -0.3% | 804,400 |
| 2016/10/14 | 1,496 | 1,501 | 1,484 | 1,501 | +10 | +0.7% | 745,900 |
| 2016/10/13 | 1,490 | 1,498 | 1,475 | 1,491 | +8 | +0.5% | 1,043,200 |
| 2016/10/12 | 1,481 | 1,496 | 1,474 | 1,483 | -16 | -1.1% | 938,900 |
| 2016/10/11 | 1,491 | 1,507 | 1,489 | 1,499 | +11 | +0.7% | 1,029,300 |
| 2016/10/07 | 1,501 | 1,501 | 1,483 | 1,488 | -6 | -0.4% | 1,701,100 |
| 2016/10/06 | 1,501 | 1,501 | 1,481 | 1,494 | +7 | +0.5% | 1,141,200 |
| 2016/10/05 | 1,478 | 1,492 | 1,469 | 1,487 | +19 | +1.3% | 1,532,400 |
| 2016/10/04 | 1,463 | 1,484 | 1,458 | 1,468 | +14 | +1% | 930,100 |
| 2016/10/03 | 1,457 | 1,465 | 1,447 | 1,454 | +9 | +0.6% | 909,300 |
| 2016/09/30 | 1,430 | 1,458 | 1,424 | 1,445 | -15 | -1% | 1,745,200 |
| 2016/09/29 | 1,467 | 1,468 | 1,443 | 1,460 | -7 | -0.5% | 1,947,500 |
| 2016/09/28 | 1,469 | 1,493 | 1,456 | 1,467 | -25 | -1.7% | 1,766,500 |
| 2016/09/27 | 1,472 | 1,492 | 1,447 | 1,492 | -1 | -0.1% | 2,172,300 |
| 2016/09/26 | 1,506 | 1,515 | 1,490 | 1,493 | -13 | -0.9% | 1,075,600 |
| 2016/09/23 | 1,482 | 1,506 | 1,467 | 1,506 | +20 | +1.3% | 1,859,500 |
| 2016/09/21 | 1,430 | 1,487 | 1,427 | 1,486 | +59 | +4.1% | 2,637,100 |
| 2016/09/20 | 1,425 | 1,446 | 1,417 | 1,427 | -8 | -0.6% | 2,320,200 |
| 2016/09/16 | 1,448 | 1,449 | 1,422 | 1,435 | -12 | -0.8% | 1,555,100 |
| 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 |
2101～
2150
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
