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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 1,421 | 1,436 | 1,406 | 1,411 | -10 | -0.7% | 1,592,700 |
| 2016/04/19 | 1,429 | 1,437 | 1,409 | 1,421 | +19 | +1.4% | 1,460,800 |
| 2016/04/18 | 1,370 | 1,409 | 1,370 | 1,402 | -9 | -0.6% | 1,421,100 |
| 2016/04/15 | 1,412 | 1,430 | 1,405 | 1,411 | -10 | -0.7% | 1,049,600 |
| 2016/04/14 | 1,389 | 1,422 | 1,386 | 1,421 | +53 | +3.9% | 1,959,300 |
| 2016/04/13 | 1,351 | 1,373 | 1,343 | 1,368 | +25 | +1.9% | 1,306,900 |
| 2016/04/12 | 1,329 | 1,349 | 1,317 | 1,343 | ±0 | ±0% | 1,558,900 |
| 2016/04/11 | 1,338 | 1,351 | 1,327 | 1,343 | -2 | -0.1% | 1,709,600 |
| 2016/04/08 | 1,302 | 1,364 | 1,302 | 1,345 | +18 | +1.4% | 2,576,700 |
| 2016/04/07 | 1,315 | 1,345 | 1,306 | 1,327 | +23 | +1.8% | 1,786,600 |
| 2016/04/06 | 1,299 | 1,312 | 1,289 | 1,304 | -3 | -0.2% | 1,163,000 |
| 2016/04/05 | 1,333 | 1,344 | 1,303 | 1,307 | -22 | -1.7% | 1,842,700 |
| 2016/04/04 | 1,332 | 1,358 | 1,320 | 1,329 | -11 | -0.8% | 1,918,100 |
| 2016/04/01 | 1,382 | 1,384 | 1,337 | 1,340 | -46 | -3.3% | 1,724,500 |
| 2016/03/31 | 1,406 | 1,412 | 1,382 | 1,386 | -9 | -0.6% | 1,818,400 |
| 2016/03/30 | 1,408 | 1,425 | 1,391 | 1,395 | -13 | -0.9% | 1,469,800 |
| 2016/03/29 | 1,396 | 1,416 | 1,388 | 1,408 | +5 | +0.4% | 1,553,900 |
| 2016/03/28 | 1,390 | 1,407 | 1,380 | 1,403 | +29 | +2.1% | 1,393,500 |
| 2016/03/25 | 1,390 | 1,396 | 1,361 | 1,374 | +9 | +0.7% | 1,233,700 |
| 2016/03/24 | 1,366 | 1,378 | 1,357 | 1,365 | ±0 | ±0% | 1,330,200 |
| 2016/03/23 | 1,376 | 1,383 | 1,358 | 1,365 | -7 | -0.5% | 1,354,600 |
| 2016/03/22 | 1,388 | 1,392 | 1,350 | 1,372 | +28 | +2.1% | 1,771,100 |
| 2016/03/18 | 1,347 | 1,359 | 1,332 | 1,344 | -6 | -0.4% | 1,383,400 |
| 2016/03/17 | 1,349 | 1,363 | 1,333 | 1,350 | +10 | +0.7% | 1,811,000 |
| 2016/03/16 | 1,335 | 1,358 | 1,318 | 1,340 | -10 | -0.7% | 1,254,600 |
| 2016/03/15 | 1,352 | 1,370 | 1,341 | 1,350 | -4 | -0.3% | 1,195,800 |
| 2016/03/14 | 1,330 | 1,366 | 1,330 | 1,354 | +33 | +2.5% | 1,453,700 |
| 2016/03/11 | 1,299 | 1,328 | 1,298 | 1,321 | +11 | +0.8% | 2,330,700 |
| 2016/03/10 | 1,320 | 1,320 | 1,301 | 1,310 | +7 | +0.5% | 1,882,700 |
| 2016/03/09 | 1,312 | 1,320 | 1,288 | 1,303 | +4 | +0.3% | 2,578,900 |
| 2016/03/08 | 1,297 | 1,314 | 1,279 | 1,299 | -16 | -1.2% | 1,634,100 |
| 2016/03/07 | 1,333 | 1,336 | 1,312 | 1,315 | -31 | -2.3% | 1,553,500 |
| 2016/03/04 | 1,312 | 1,349 | 1,309 | 1,346 | +35 | +2.7% | 2,455,300 |
| 2016/03/03 | 1,310 | 1,318 | 1,305 | 1,311 | -3 | -0.2% | 1,286,700 |
| 2016/03/02 | 1,295 | 1,325 | 1,289 | 1,314 | +55 | +4.4% | 1,660,800 |
| 2016/03/01 | 1,240 | 1,265 | 1,230 | 1,259 | +8 | +0.6% | 2,183,700 |
| 2016/02/29 | 1,271 | 1,287 | 1,251 | 1,251 | -5 | -0.4% | 2,454,800 |
| 2016/02/26 | 1,278 | 1,293 | 1,254 | 1,256 | -10 | -0.8% | 1,413,400 |
| 2016/02/25 | 1,230 | 1,275 | 1,230 | 1,266 | +51 | +4.2% | 2,488,900 |
| 2016/02/24 | 1,205 | 1,224 | 1,193 | 1,215 | -10 | -0.8% | 2,461,800 |
| 2016/02/23 | 1,276 | 1,281 | 1,221 | 1,225 | -54 | -4.2% | 2,696,200 |
| 2016/02/22 | 1,247 | 1,285 | 1,238 | 1,279 | +26 | +2.1% | 1,819,000 |
| 2016/02/19 | 1,275 | 1,278 | 1,244 | 1,253 | -26 | -2% | 1,903,100 |
| 2016/02/18 | 1,295 | 1,305 | 1,276 | 1,279 | +14 | +1.1% | 1,536,500 |
| 2016/02/17 | 1,274 | 1,291 | 1,247 | 1,265 | -10 | -0.8% | 2,550,200 |
| 2016/02/16 | 1,281 | 1,297 | 1,259 | 1,275 | -9 | -0.7% | 2,007,400 |
| 2016/02/15 | 1,265 | 1,298 | 1,241 | 1,284 | +65 | +5.3% | 4,831,100 |
| 2016/02/12 | 1,255 | 1,271 | 1,216 | 1,219 | -73 | -5.7% | 2,872,500 |
| 2016/02/10 | 1,336 | 1,355 | 1,271 | 1,292 | -52 | -3.9% | 1,696,200 |
| 2016/02/09 | 1,365 | 1,374 | 1,331 | 1,344 | -81 | -5.7% | 1,826,600 |
2101～
2150
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
