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 |
|---|---|---|---|---|---|---|---|
| 2015/11/02 | 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 |
| 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 |
2351～
2400
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 | 248,400円 | +5.1% | +5.1% | 3.22% | 12.53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 | 97,200円 | +2.6% | +11.7% | 4.12% | 10.57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 | 76,400円 | -15.1% | +9.5% | 4.19% | 7.41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 | 246,800円 | +0.5% | - | 1.62% | 164.31倍 | 1.55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 | 208,600円 | -1.3% | +2.9% | 4.79% | 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
