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 |
|---|---|---|---|---|---|---|---|
| 2015/08/18 | 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 |
| 2015/06/26 | 1,535 | 1,551 | 1,525 | 1,544 | +11 | +0.7% | 1,554,000 |
| 2015/06/25 | 1,530 | 1,545 | 1,524 | 1,533 | -12 | -0.8% | 1,553,000 |
| 2015/06/24 | 1,572 | 1,575 | 1,542 | 1,545 | -12 | -0.8% | 2,065,000 |
| 2015/06/23 | 1,526 | 1,561 | 1,522 | 1,557 | +31 | +2% | 2,579,000 |
| 2015/06/22 | 1,504 | 1,530 | 1,498 | 1,526 | -8 | -0.5% | 2,912,000 |
| 2015/06/19 | 1,514 | 1,542 | 1,512 | 1,534 | +19 | +1.3% | 2,359,000 |
| 2015/06/18 | 1,522 | 1,527 | 1,512 | 1,515 | -21 | -1.4% | 1,773,000 |
| 2015/06/17 | 1,554 | 1,559 | 1,528 | 1,536 | -14 | -0.9% | 2,340,000 |
| 2015/06/16 | 1,562 | 1,564 | 1,540 | 1,550 | -12 | -0.8% | 2,503,000 |
| 2015/06/15 | 1,542 | 1,566 | 1,542 | 1,562 | -13 | -0.8% | 2,141,000 |
| 2015/06/12 | 1,590 | 1,590 | 1,562 | 1,575 | +10 | +0.6% | 2,322,000 |
| 2015/06/11 | 1,579 | 1,584 | 1,559 | 1,565 | +7 | +0.4% | 1,595,000 |
| 2015/06/10 | 1,556 | 1,572 | 1,545 | 1,558 | -19 | -1.2% | 3,394,000 |
| 2015/06/09 | 1,588 | 1,589 | 1,573 | 1,577 | -23 | -1.4% | 2,195,000 |
2401～
2450
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 | 246,500円 | +5.1% | +5.1% | 3.25% | 12.43倍 | 1.26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 | 96,300円 | +2.6% | +11.7% | 4.15% | 10.47倍 | 0.70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 | 75,700円 | -15.1% | +9.5% | 4.23% | 7.34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 | 244,700円 | +0.5% | - | 1.63% | 162.91倍 | 1.54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 | 207,900円 | -1.3% | +2.9% | 4.81% | 10.68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
