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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,256 | 1,289 | 1,250 | 1,272 | +9 | +0.7% | 2,136,000 |
| 2015/09/04 | 1,300 | 1,328 | 1,257 | 1,263 | -28 | -2.2% | 3,050,000 |
| 2015/09/03 | 1,291 | 1,312 | 1,287 | 1,291 | +40 | +3.2% | 2,038,000 |
| 2015/09/02 | 1,248 | 1,279 | 1,243 | 1,251 | -23 | -1.8% | 2,626,000 |
| 2015/09/01 | 1,322 | 1,328 | 1,274 | 1,274 | -65 | -4.9% | 2,218,000 |
| 2015/08/31 | 1,338 | 1,358 | 1,331 | 1,339 | -18 | -1.3% | 1,996,000 |
| 2015/08/28 | 1,348 | 1,366 | 1,343 | 1,357 | +34 | +2.6% | 1,893,000 |
| 2015/08/27 | 1,309 | 1,345 | 1,309 | 1,323 | +31 | +2.4% | 2,237,000 |
| 2015/08/26 | 1,265 | 1,301 | 1,264 | 1,292 | +27 | +2.1% | 3,611,000 |
| 2015/08/25 | 1,251 | 1,311 | 1,246 | 1,265 | -36 | -2.8% | 4,710,000 |
| 2015/08/24 | 1,320 | 1,337 | 1,298 | 1,301 | -55 | -4.1% | 4,058,000 |
| 2015/08/21 | 1,360 | 1,383 | 1,351 | 1,356 | -35 | -2.5% | 2,832,000 |
| 2015/08/20 | 1,410 | 1,420 | 1,391 | 1,391 | -20 | -1.4% | 2,028,000 |
| 2015/08/19 | 1,429 | 1,442 | 1,410 | 1,411 | -25 | -1.7% | 1,896,000 |
| 2015/08/18 | 1,445 | 1,452 | 1,433 | 1,436 | -9 | -0.6% | 1,437,000 |
| 2015/08/17 | 1,425 | 1,453 | 1,419 | 1,445 | +35 | +2.5% | 1,845,000 |
| 2015/08/14 | 1,416 | 1,421 | 1,398 | 1,410 | -10 | -0.7% | 1,573,000 |
| 2015/08/13 | 1,404 | 1,427 | 1,404 | 1,420 | +17 | +1.2% | 2,986,000 |
| 2015/08/12 | 1,424 | 1,442 | 1,398 | 1,403 | -21 | -1.5% | 3,513,000 |
| 2015/08/11 | 1,400 | 1,428 | 1,399 | 1,424 | +44 | +3.2% | 3,574,000 |
| 2015/08/10 | 1,373 | 1,381 | 1,364 | 1,380 | -7 | -0.5% | 1,935,000 |
| 2015/08/07 | 1,366 | 1,391 | 1,361 | 1,387 | +20 | +1.5% | 1,968,000 |
| 2015/08/06 | 1,369 | 1,385 | 1,358 | 1,367 | +6 | +0.4% | 2,571,000 |
| 2015/08/05 | 1,339 | 1,368 | 1,339 | 1,361 | +31 | +2.3% | 3,448,000 |
| 2015/08/04 | 1,346 | 1,357 | 1,324 | 1,330 | -31 | -2.3% | 4,976,000 |
| 2015/08/03 | 1,370 | 1,378 | 1,357 | 1,361 | -16 | -1.2% | 3,387,000 |
| 2015/07/31 | 1,382 | 1,389 | 1,363 | 1,377 | -40 | -2.8% | 4,365,000 |
| 2015/07/30 | 1,426 | 1,460 | 1,378 | 1,417 | -9 | -0.6% | 3,820,000 |
| 2015/07/29 | 1,423 | 1,443 | 1,411 | 1,426 | +3 | +0.2% | 2,366,000 |
| 2015/07/28 | 1,407 | 1,432 | 1,396 | 1,423 | -12 | -0.8% | 1,359,000 |
| 2015/07/27 | 1,445 | 1,448 | 1,423 | 1,435 | -17 | -1.2% | 1,482,000 |
| 2015/07/24 | 1,459 | 1,459 | 1,447 | 1,452 | -17 | -1.2% | 1,069,000 |
| 2015/07/23 | 1,474 | 1,477 | 1,462 | 1,469 | +5 | +0.3% | 910,000 |
| 2015/07/22 | 1,482 | 1,482 | 1,455 | 1,464 | -21 | -1.4% | 1,603,000 |
| 2015/07/21 | 1,497 | 1,499 | 1,477 | 1,485 | -2 | -0.1% | 1,505,000 |
| 2015/07/17 | 1,500 | 1,506 | 1,480 | 1,487 | -16 | -1.1% | 3,478,000 |
| 2015/07/16 | 1,500 | 1,507 | 1,481 | 1,503 | +9 | +0.6% | 2,989,000 |
| 2015/07/15 | 1,490 | 1,510 | 1,483 | 1,494 | +11 | +0.7% | 2,008,000 |
| 2015/07/14 | 1,490 | 1,496 | 1,472 | 1,483 | +1 | +0.1% | 2,272,000 |
| 2015/07/13 | 1,458 | 1,487 | 1,448 | 1,482 | +31 | +2.1% | 1,534,000 |
| 2015/07/10 | 1,452 | 1,469 | 1,442 | 1,451 | +1 | +0.1% | 2,546,000 |
| 2015/07/09 | 1,429 | 1,450 | 1,403 | 1,450 | -10 | -0.7% | 2,526,000 |
| 2015/07/08 | 1,498 | 1,498 | 1,452 | 1,460 | -38 | -2.5% | 2,449,000 |
| 2015/07/07 | 1,492 | 1,503 | 1,491 | 1,498 | +27 | +1.8% | 2,162,000 |
| 2015/07/06 | 1,470 | 1,488 | 1,460 | 1,471 | -25 | -1.7% | 2,325,000 |
| 2015/07/03 | 1,510 | 1,522 | 1,493 | 1,496 | -35 | -2.3% | 3,003,000 |
| 2015/07/02 | 1,520 | 1,545 | 1,505 | 1,531 | -3 | -0.2% | 2,675,000 |
| 2015/07/01 | 1,511 | 1,537 | 1,496 | 1,534 | +31 | +2.1% | 2,198,000 |
| 2015/06/30 | 1,503 | 1,513 | 1,492 | 1,503 | +2 | +0.1% | 1,802,000 |
| 2015/06/29 | 1,497 | 1,514 | 1,493 | 1,501 | -43 | -2.8% | 1,763,000 |
2251～
2300
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
