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 |
|---|---|---|---|---|---|---|---|
| 2016/06/16 | 1,342 | 1,344 | 1,305 | 1,309 | -30 | -2.2% | 1,322,300 |
| 2016/06/15 | 1,366 | 1,368 | 1,336 | 1,339 | -32 | -2.3% | 1,980,900 |
| 2016/06/14 | 1,376 | 1,382 | 1,359 | 1,371 | -8 | -0.6% | 1,061,500 |
| 2016/06/13 | 1,412 | 1,412 | 1,378 | 1,379 | -51 | -3.6% | 1,329,800 |
| 2016/06/10 | 1,431 | 1,433 | 1,416 | 1,430 | +9 | +0.6% | 1,440,600 |
| 2016/06/09 | 1,429 | 1,430 | 1,415 | 1,421 | -9 | -0.6% | 780,300 |
| 2016/06/08 | 1,430 | 1,430 | 1,415 | 1,430 | +4 | +0.3% | 1,096,800 |
| 2016/06/07 | 1,426 | 1,437 | 1,422 | 1,426 | +1 | +0.1% | 1,080,200 |
| 2016/06/06 | 1,393 | 1,428 | 1,387 | 1,425 | +8 | +0.6% | 1,259,700 |
| 2016/06/03 | 1,412 | 1,419 | 1,404 | 1,417 | +9 | +0.6% | 1,019,900 |
| 2016/06/02 | 1,430 | 1,444 | 1,407 | 1,408 | -33 | -2.3% | 1,322,600 |
| 2016/06/01 | 1,446 | 1,454 | 1,435 | 1,441 | -5 | -0.3% | 1,133,100 |
| 2016/05/31 | 1,427 | 1,451 | 1,423 | 1,446 | ±0 | ±0% | 2,036,800 |
| 2016/05/30 | 1,452 | 1,452 | 1,430 | 1,446 | +6 | +0.4% | 797,800 |
| 2016/05/27 | 1,450 | 1,452 | 1,438 | 1,440 | +5 | +0.3% | 818,900 |
| 2016/05/26 | 1,455 | 1,458 | 1,431 | 1,435 | +7 | +0.5% | 914,400 |
| 2016/05/25 | 1,449 | 1,449 | 1,423 | 1,428 | +3 | +0.2% | 909,800 |
| 2016/05/24 | 1,435 | 1,445 | 1,422 | 1,425 | -14 | -1% | 1,741,300 |
| 2016/05/23 | 1,442 | 1,443 | 1,424 | 1,439 | -8 | -0.6% | 1,440,100 |
| 2016/05/20 | 1,419 | 1,450 | 1,418 | 1,447 | +30 | +2.1% | 1,856,800 |
| 2016/05/19 | 1,420 | 1,432 | 1,405 | 1,417 | +2 | +0.1% | 1,419,500 |
| 2016/05/18 | 1,388 | 1,423 | 1,376 | 1,415 | +27 | +1.9% | 1,878,400 |
| 2016/05/17 | 1,377 | 1,390 | 1,370 | 1,388 | +5 | +0.4% | 1,180,800 |
| 2016/05/16 | 1,383 | 1,393 | 1,377 | 1,383 | +5 | +0.4% | 802,200 |
| 2016/05/13 | 1,390 | 1,395 | 1,372 | 1,378 | -8 | -0.6% | 1,455,500 |
| 2016/05/12 | 1,360 | 1,386 | 1,357 | 1,386 | +12 | +0.9% | 1,306,800 |
| 2016/05/11 | 1,386 | 1,398 | 1,367 | 1,374 | -2 | -0.1% | 1,376,100 |
| 2016/05/10 | 1,336 | 1,377 | 1,333 | 1,376 | +49 | +3.7% | 3,172,600 |
| 2016/05/09 | 1,334 | 1,341 | 1,319 | 1,327 | -6 | -0.5% | 1,586,300 |
| 2016/05/06 | 1,359 | 1,374 | 1,323 | 1,333 | -15 | -1.1% | 1,686,100 |
| 2016/05/02 | 1,337 | 1,367 | 1,325 | 1,348 | -39 | -2.8% | 2,395,800 |
| 2016/04/28 | 1,484 | 1,488 | 1,346 | 1,387 | -88 | -6% | 3,373,600 |
| 2016/04/27 | 1,437 | 1,533 | 1,412 | 1,475 | +45 | +3.1% | 3,588,000 |
| 2016/04/26 | 1,439 | 1,457 | 1,423 | 1,430 | -20 | -1.4% | 1,616,900 |
| 2016/04/25 | 1,473 | 1,476 | 1,443 | 1,450 | -22 | -1.5% | 1,851,300 |
| 2016/04/22 | 1,435 | 1,472 | 1,435 | 1,472 | +18 | +1.2% | 1,340,100 |
| 2016/04/21 | 1,447 | 1,459 | 1,437 | 1,454 | +43 | +3% | 1,547,700 |
| 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 |
2201～
2250
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
