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 |
|---|---|---|---|---|---|---|---|
| 2016/08/29 | 1,413 | 1,429 | 1,402 | 1,424 | +48 | +3.5% | 2,072,000 |
| 2016/08/26 | 1,378 | 1,381 | 1,364 | 1,376 | +4 | +0.3% | 2,430,200 |
| 2016/08/25 | 1,390 | 1,390 | 1,361 | 1,372 | -19 | -1.4% | 1,607,600 |
| 2016/08/24 | 1,390 | 1,392 | 1,364 | 1,391 | +17 | +1.2% | 1,588,500 |
| 2016/08/23 | 1,368 | 1,381 | 1,350 | 1,374 | +12 | +0.9% | 1,697,200 |
| 2016/08/22 | 1,360 | 1,364 | 1,338 | 1,362 | +2 | +0.1% | 2,525,000 |
| 2016/08/19 | 1,375 | 1,379 | 1,343 | 1,360 | -16 | -1.2% | 3,186,800 |
| 2016/08/18 | 1,402 | 1,405 | 1,375 | 1,376 | -39 | -2.8% | 2,388,800 |
| 2016/08/17 | 1,409 | 1,419 | 1,401 | 1,415 | +3 | +0.2% | 1,580,800 |
| 2016/08/16 | 1,425 | 1,429 | 1,407 | 1,412 | -19 | -1.3% | 1,545,800 |
| 2016/08/15 | 1,441 | 1,445 | 1,425 | 1,431 | -10 | -0.7% | 859,300 |
| 2016/08/12 | 1,453 | 1,455 | 1,432 | 1,441 | -7 | -0.5% | 1,059,400 |
| 2016/08/10 | 1,454 | 1,462 | 1,431 | 1,448 | -24 | -1.6% | 1,376,700 |
| 2016/08/09 | 1,447 | 1,480 | 1,442 | 1,472 | +21 | +1.4% | 1,738,800 |
| 2016/08/08 | 1,437 | 1,451 | 1,425 | 1,451 | +32 | +2.3% | 1,217,800 |
| 2016/08/05 | 1,426 | 1,448 | 1,413 | 1,419 | +4 | +0.3% | 1,671,500 |
| 2016/08/04 | 1,415 | 1,435 | 1,398 | 1,415 | -5 | -0.4% | 1,796,500 |
| 2016/08/03 | 1,413 | 1,432 | 1,403 | 1,420 | -16 | -1.1% | 1,674,400 |
| 2016/08/02 | 1,431 | 1,458 | 1,431 | 1,436 | -35 | -2.4% | 1,574,500 |
| 2016/08/01 | 1,489 | 1,489 | 1,452 | 1,471 | -38 | -2.5% | 1,516,200 |
| 2016/07/29 | 1,502 | 1,515 | 1,468 | 1,509 | +11 | +0.7% | 2,961,100 |
| 2016/07/28 | 1,466 | 1,543 | 1,425 | 1,498 | +19 | +1.3% | 3,874,600 |
| 2016/07/27 | 1,457 | 1,488 | 1,449 | 1,479 | +62 | +4.4% | 2,855,600 |
| 2016/07/26 | 1,426 | 1,426 | 1,406 | 1,417 | -19 | -1.3% | 931,400 |
| 2016/07/25 | 1,428 | 1,447 | 1,427 | 1,436 | +1 | +0.1% | 1,237,800 |
| 2016/07/22 | 1,438 | 1,442 | 1,424 | 1,435 | -26 | -1.8% | 886,100 |
| 2016/07/21 | 1,451 | 1,471 | 1,439 | 1,461 | +10 | +0.7% | 1,361,600 |
| 2016/07/20 | 1,450 | 1,454 | 1,433 | 1,451 | -2 | -0.1% | 1,650,400 |
| 2016/07/19 | 1,469 | 1,469 | 1,431 | 1,453 | -4 | -0.3% | 2,102,100 |
| 2016/07/15 | 1,448 | 1,475 | 1,443 | 1,457 | +25 | +1.7% | 2,320,400 |
| 2016/07/14 | 1,424 | 1,439 | 1,417 | 1,432 | +18 | +1.3% | 1,583,900 |
| 2016/07/13 | 1,431 | 1,431 | 1,402 | 1,414 | +43 | +3.1% | 2,777,300 |
| 2016/07/12 | 1,370 | 1,388 | 1,363 | 1,371 | +31 | +2.3% | 2,746,100 |
| 2016/07/11 | 1,304 | 1,346 | 1,300 | 1,340 | +66 | +5.2% | 1,476,100 |
| 2016/07/08 | 1,285 | 1,302 | 1,267 | 1,274 | -11 | -0.9% | 2,130,500 |
| 2016/07/07 | 1,296 | 1,304 | 1,274 | 1,285 | -19 | -1.5% | 2,488,900 |
| 2016/07/06 | 1,294 | 1,306 | 1,281 | 1,304 | ±0 | ±0% | 2,757,500 |
| 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 |
2151～
2200
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
