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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,450 | 1,466 | 1,443 | 1,464 | +3 | +0.2% | 1,631,500 |
| 2015/11/20 | 1,459 | 1,462 | 1,446 | 1,461 | +8 | +0.6% | 1,357,600 |
| 2015/11/19 | 1,465 | 1,465 | 1,445 | 1,453 | +4 | +0.3% | 1,488,500 |
| 2015/11/18 | 1,467 | 1,468 | 1,447 | 1,449 | -9 | -0.6% | 1,035,400 |
| 2015/11/17 | 1,470 | 1,478 | 1,454 | 1,458 | +6 | +0.4% | 2,017,200 |
| 2015/11/16 | 1,430 | 1,460 | 1,421 | 1,452 | -6 | -0.4% | 1,488,100 |
| 2015/11/13 | 1,450 | 1,466 | 1,439 | 1,458 | -25 | -1.7% | 1,660,800 |
| 2015/11/12 | 1,460 | 1,486 | 1,456 | 1,483 | +20 | +1.4% | 2,373,600 |
| 2015/11/11 | 1,446 | 1,467 | 1,438 | 1,463 | +14 | +1% | 2,189,400 |
| 2015/11/10 | 1,430 | 1,450 | 1,421 | 1,449 | -11 | -0.8% | 2,009,800 |
| 2015/11/09 | 1,476 | 1,479 | 1,452 | 1,460 | ±0 | ±0% | 1,868,400 |
| 2015/11/06 | 1,440 | 1,462 | 1,435 | 1,460 | +28 | +2% | 1,683,300 |
| 2015/11/05 | 1,417 | 1,442 | 1,410 | 1,432 | +29 | +2.1% | 1,586,800 |
| 2015/11/04 | 1,440 | 1,444 | 1,403 | 1,403 | -13 | -0.9% | 2,182,500 |
| 2015/11/02 | 1,411 | 1,425 | 1,400 | 1,416 | -20 | -1.4% | 1,756,200 |
| 2015/10/30 | 1,414 | 1,452 | 1,406 | 1,436 | +50 | +3.6% | 3,482,800 |
| 2015/10/29 | 1,376 | 1,411 | 1,324 | 1,386 | +24 | +1.8% | 2,828,800 |
| 2015/10/28 | 1,355 | 1,363 | 1,349 | 1,362 | +16 | +1.2% | 1,320,300 |
| 2015/10/27 | 1,350 | 1,369 | 1,344 | 1,346 | -7 | -0.5% | 1,491,400 |
| 2015/10/26 | 1,379 | 1,386 | 1,348 | 1,353 | +8 | +0.6% | 1,818,500 |
| 2015/10/23 | 1,347 | 1,362 | 1,331 | 1,345 | +37 | +2.8% | 2,148,100 |
| 2015/10/22 | 1,313 | 1,329 | 1,306 | 1,308 | -29 | -2.2% | 1,270,100 |
| 2015/10/21 | 1,296 | 1,340 | 1,295 | 1,337 | +43 | +3.3% | 1,057,500 |
| 2015/10/20 | 1,308 | 1,313 | 1,288 | 1,294 | -9 | -0.7% | 741,200 |
| 2015/10/19 | 1,321 | 1,325 | 1,294 | 1,303 | -18 | -1.4% | 1,286,700 |
| 2015/10/16 | 1,325 | 1,332 | 1,312 | 1,321 | +4 | +0.3% | 1,182,800 |
| 2015/10/15 | 1,289 | 1,322 | 1,282 | 1,317 | +14 | +1.1% | 1,202,200 |
| 2015/10/14 | 1,326 | 1,329 | 1,297 | 1,303 | -36 | -2.7% | 2,001,000 |
| 2015/10/13 | 1,324 | 1,349 | 1,303 | 1,339 | -12 | -0.9% | 2,188,000 |
| 2015/10/09 | 1,322 | 1,352 | 1,315 | 1,351 | +38 | +2.9% | 1,569,000 |
| 2015/10/08 | 1,315 | 1,324 | 1,308 | 1,313 | -3 | -0.2% | 1,780,500 |
| 2015/10/07 | 1,291 | 1,321 | 1,287 | 1,316 | +19 | +1.5% | 1,629,300 |
| 2015/10/06 | 1,315 | 1,323 | 1,296 | 1,297 | +12 | +0.9% | 1,389,100 |
| 2015/10/05 | 1,291 | 1,295 | 1,271 | 1,285 | +14 | +1.1% | 1,323,300 |
| 2015/10/02 | 1,271 | 1,279 | 1,250 | 1,271 | +1 | +0.1% | 2,006,000 |
| 2015/10/01 | 1,263 | 1,280 | 1,244 | 1,270 | +17 | +1.4% | 1,990,000 |
| 2015/09/30 | 1,240 | 1,260 | 1,232 | 1,253 | +43 | +3.6% | 2,417,000 |
| 2015/09/29 | 1,233 | 1,243 | 1,202 | 1,210 | -52 | -4.1% | 2,158,000 |
| 2015/09/28 | 1,274 | 1,287 | 1,252 | 1,262 | +4 | +0.3% | 1,602,000 |
| 2015/09/25 | 1,232 | 1,260 | 1,223 | 1,258 | +27 | +2.2% | 2,816,000 |
| 2015/09/24 | 1,267 | 1,267 | 1,231 | 1,231 | -46 | -3.6% | 2,874,000 |
| 2015/09/18 | 1,301 | 1,304 | 1,268 | 1,277 | -36 | -2.7% | 2,178,000 |
| 2015/09/17 | 1,303 | 1,317 | 1,300 | 1,313 | +19 | +1.5% | 1,179,000 |
| 2015/09/16 | 1,311 | 1,311 | 1,286 | 1,294 | +5 | +0.4% | 1,417,000 |
| 2015/09/15 | 1,307 | 1,322 | 1,289 | 1,289 | -5 | -0.4% | 1,382,000 |
| 2015/09/14 | 1,307 | 1,316 | 1,291 | 1,294 | -24 | -1.8% | 2,105,000 |
| 2015/09/11 | 1,340 | 1,358 | 1,313 | 1,318 | -7 | -0.5% | 3,060,000 |
| 2015/09/10 | 1,288 | 1,330 | 1,285 | 1,325 | +9 | +0.7% | 1,739,000 |
| 2015/09/09 | 1,270 | 1,318 | 1,265 | 1,316 | +88 | +7.2% | 2,197,000 |
| 2015/09/08 | 1,253 | 1,269 | 1,227 | 1,228 | -44 | -3.5% | 2,518,000 |
2201～
2250
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
