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 |
|---|---|---|---|---|---|---|---|
| 2016/01/19 | 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 |
| 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 |
2301～
2350
件表示中 / 3722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
