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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,375 | 1,436 | 1,372 | 1,425 | +37 | +2.7% | 1,607,700 |
| 2016/02/05 | 1,383 | 1,402 | 1,372 | 1,388 | -25 | -1.8% | 1,455,600 |
| 2016/02/04 | 1,413 | 1,434 | 1,392 | 1,413 | -16 | -1.1% | 1,923,400 |
| 2016/02/03 | 1,440 | 1,445 | 1,416 | 1,429 | -40 | -2.7% | 1,815,900 |
| 2016/02/02 | 1,511 | 1,511 | 1,461 | 1,469 | +15 | +1% | 2,533,700 |
| 2016/02/01 | 1,450 | 1,461 | 1,425 | 1,454 | ±0 | ±0% | 3,402,100 |
| 2016/01/29 | 1,436 | 1,456 | 1,391 | 1,454 | +22 | +1.5% | 3,827,500 |
| 2016/01/28 | 1,372 | 1,447 | 1,370 | 1,432 | +47 | +3.4% | 4,766,200 |
| 2016/01/27 | 1,382 | 1,393 | 1,370 | 1,385 | +29 | +2.1% | 1,497,600 |
| 2016/01/26 | 1,365 | 1,379 | 1,352 | 1,356 | -32 | -2.3% | 1,282,200 |
| 2016/01/25 | 1,405 | 1,411 | 1,376 | 1,388 | +13 | +0.9% | 1,372,900 |
| 2016/01/22 | 1,352 | 1,376 | 1,331 | 1,375 | +83 | +6.4% | 2,573,500 |
| 2016/01/21 | 1,330 | 1,350 | 1,292 | 1,292 | -33 | -2.5% | 1,891,900 |
| 2016/01/20 | 1,377 | 1,383 | 1,323 | 1,325 | -51 | -3.7% | 1,774,200 |
| 2016/01/19 | 1,387 | 1,395 | 1,367 | 1,376 | -12 | -0.9% | 1,684,500 |
| 2016/01/18 | 1,385 | 1,393 | 1,369 | 1,388 | -17 | -1.2% | 1,539,900 |
| 2016/01/15 | 1,431 | 1,440 | 1,398 | 1,405 | -14 | -1% | 2,392,500 |
| 2016/01/14 | 1,421 | 1,430 | 1,394 | 1,419 | -31 | -2.1% | 3,370,900 |
| 2016/01/13 | 1,425 | 1,455 | 1,421 | 1,450 | +51 | +3.6% | 3,260,400 |
| 2016/01/12 | 1,449 | 1,449 | 1,397 | 1,399 | -67 | -4.6% | 3,998,500 |
| 2016/01/08 | 1,496 | 1,515 | 1,465 | 1,466 | -42 | -2.8% | 4,129,700 |
| 2016/01/07 | 1,530 | 1,544 | 1,505 | 1,508 | -17 | -1.1% | 2,370,300 |
| 2016/01/06 | 1,553 | 1,555 | 1,515 | 1,525 | -32 | -2.1% | 2,174,800 |
| 2016/01/05 | 1,550 | 1,572 | 1,528 | 1,557 | -9 | -0.6% | 2,330,700 |
| 2016/01/04 | 1,600 | 1,610 | 1,556 | 1,566 | -25 | -1.6% | 2,270,700 |
| 2015/12/30 | 1,589 | 1,599 | 1,583 | 1,591 | +3 | +0.2% | 1,237,500 |
| 2015/12/29 | 1,563 | 1,591 | 1,560 | 1,588 | +31 | +2% | 1,286,700 |
| 2015/12/28 | 1,556 | 1,570 | 1,552 | 1,557 | +16 | +1% | 1,365,300 |
| 2015/12/25 | 1,567 | 1,568 | 1,538 | 1,541 | -25 | -1.6% | 1,854,600 |
| 2015/12/24 | 1,600 | 1,600 | 1,563 | 1,566 | -23 | -1.4% | 1,294,000 |
| 2015/12/22 | 1,575 | 1,598 | 1,573 | 1,589 | +40 | +2.6% | 2,528,300 |
| 2015/12/21 | 1,541 | 1,555 | 1,522 | 1,549 | -7 | -0.4% | 1,632,600 |
| 2015/12/18 | 1,585 | 1,608 | 1,554 | 1,556 | -11 | -0.7% | 3,630,000 |
| 2015/12/17 | 1,580 | 1,608 | 1,559 | 1,567 | +26 | +1.7% | 3,493,500 |
| 2015/12/16 | 1,523 | 1,541 | 1,511 | 1,541 | +42 | +2.8% | 2,113,900 |
| 2015/12/15 | 1,529 | 1,529 | 1,498 | 1,499 | -28 | -1.8% | 1,785,200 |
| 2015/12/14 | 1,516 | 1,529 | 1,492 | 1,527 | -22 | -1.4% | 2,462,800 |
| 2015/12/11 | 1,511 | 1,550 | 1,511 | 1,549 | -2 | -0.1% | 3,618,400 |
| 2015/12/10 | 1,554 | 1,568 | 1,548 | 1,551 | -18 | -1.1% | 3,680,000 |
| 2015/12/09 | 1,502 | 1,576 | 1,501 | 1,569 | +75 | +5% | 4,395,000 |
| 2015/12/08 | 1,507 | 1,519 | 1,487 | 1,494 | -8 | -0.5% | 2,600,900 |
| 2015/12/07 | 1,494 | 1,509 | 1,491 | 1,502 | +32 | +2.2% | 1,857,100 |
| 2015/12/04 | 1,473 | 1,487 | 1,466 | 1,470 | -33 | -2.2% | 1,794,700 |
| 2015/12/03 | 1,483 | 1,509 | 1,483 | 1,503 | +15 | +1% | 1,592,600 |
| 2015/12/02 | 1,493 | 1,514 | 1,488 | 1,488 | +7 | +0.5% | 2,677,900 |
| 2015/12/01 | 1,476 | 1,481 | 1,465 | 1,481 | +14 | +1% | 1,597,600 |
| 2015/11/30 | 1,470 | 1,479 | 1,464 | 1,467 | +9 | +0.6% | 2,389,900 |
| 2015/11/27 | 1,468 | 1,473 | 1,455 | 1,458 | -3 | -0.2% | 1,319,100 |
| 2015/11/26 | 1,462 | 1,469 | 1,454 | 1,461 | +4 | +0.3% | 1,194,600 |
| 2015/11/25 | 1,462 | 1,466 | 1,453 | 1,457 | -7 | -0.5% | 1,333,900 |
2151～
2200
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
