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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,397 | 1,423 | 1,391 | 1,423 | +26 | +1.9% | 1,362,000 |
| 2014/11/12 | 1,403 | 1,429 | 1,394 | 1,397 | -1 | -0.1% | 2,405,000 |
| 2014/11/11 | 1,397 | 1,404 | 1,391 | 1,398 | +1 | +0.1% | 2,498,000 |
| 2014/11/10 | 1,398 | 1,405 | 1,390 | 1,397 | -12 | -0.9% | 1,118,000 |
| 2014/11/07 | 1,410 | 1,418 | 1,403 | 1,409 | +10 | +0.7% | 1,224,000 |
| 2014/11/06 | 1,415 | 1,423 | 1,392 | 1,399 | -10 | -0.7% | 2,151,000 |
| 2014/11/05 | 1,409 | 1,409 | 1,378 | 1,409 | -5 | -0.4% | 2,411,000 |
| 2014/11/04 | 1,418 | 1,431 | 1,400 | 1,414 | +61 | +4.5% | 4,042,000 |
| 2014/10/31 | 1,310 | 1,357 | 1,307 | 1,353 | +54 | +4.2% | 5,234,000 |
| 2014/10/30 | 1,259 | 1,325 | 1,251 | 1,299 | +53 | +4.3% | 8,024,000 |
| 2014/10/29 | 1,235 | 1,250 | 1,224 | 1,246 | +16 | +1.3% | 2,204,000 |
| 2014/10/28 | 1,250 | 1,257 | 1,228 | 1,230 | -21 | -1.7% | 1,665,000 |
| 2014/10/27 | 1,242 | 1,253 | 1,232 | 1,251 | +20 | +1.6% | 1,161,000 |
| 2014/10/24 | 1,237 | 1,237 | 1,223 | 1,231 | +7 | +0.6% | 834,000 |
| 2014/10/23 | 1,223 | 1,232 | 1,211 | 1,224 | -9 | -0.7% | 1,362,000 |
| 2014/10/22 | 1,225 | 1,233 | 1,213 | 1,233 | +38 | +3.2% | 1,366,000 |
| 2014/10/21 | 1,226 | 1,228 | 1,191 | 1,195 | -29 | -2.4% | 1,717,000 |
| 2014/10/20 | 1,192 | 1,224 | 1,192 | 1,224 | +66 | +5.7% | 2,176,000 |
| 2014/10/17 | 1,179 | 1,187 | 1,156 | 1,158 | -11 | -0.9% | 2,167,000 |
| 2014/10/16 | 1,157 | 1,175 | 1,155 | 1,169 | -18 | -1.5% | 1,945,000 |
| 2014/10/15 | 1,174 | 1,191 | 1,172 | 1,187 | +14 | +1.2% | 1,477,000 |
| 2014/10/14 | 1,195 | 1,201 | 1,171 | 1,173 | -47 | -3.9% | 2,409,000 |
| 2014/10/10 | 1,223 | 1,230 | 1,218 | 1,220 | -16 | -1.3% | 2,042,000 |
| 2014/10/09 | 1,244 | 1,254 | 1,234 | 1,236 | -2 | -0.2% | 2,227,000 |
| 2014/10/08 | 1,232 | 1,253 | 1,229 | 1,238 | -7 | -0.6% | 2,203,000 |
| 2014/10/07 | 1,252 | 1,260 | 1,241 | 1,245 | +1 | +0.1% | 1,141,000 |
| 2014/10/06 | 1,233 | 1,256 | 1,229 | 1,244 | +28 | +2.3% | 1,753,000 |
| 2014/10/03 | 1,197 | 1,224 | 1,194 | 1,216 | +9 | +0.7% | 1,911,000 |
| 2014/10/02 | 1,234 | 1,239 | 1,205 | 1,207 | -40 | -3.2% | 2,051,000 |
| 2014/10/01 | 1,247 | 1,262 | 1,245 | 1,247 | -11 | -0.9% | 1,818,000 |
| 2014/09/30 | 1,263 | 1,264 | 1,243 | 1,258 | ±0 | ±0% | 1,619,000 |
| 2014/09/29 | 1,250 | 1,259 | 1,245 | 1,258 | +17 | +1.4% | 1,053,000 |
| 2014/09/26 | 1,229 | 1,243 | 1,225 | 1,241 | -9 | -0.7% | 1,370,000 |
| 2014/09/25 | 1,232 | 1,250 | 1,231 | 1,250 | +22 | +1.8% | 1,909,000 |
| 2014/09/24 | 1,221 | 1,237 | 1,221 | 1,228 | ±0 | ±0% | 1,705,000 |
| 2014/09/22 | 1,233 | 1,238 | 1,221 | 1,228 | -3 | -0.2% | 1,536,000 |
| 2014/09/19 | 1,240 | 1,242 | 1,225 | 1,231 | -4 | -0.3% | 1,963,000 |
| 2014/09/18 | 1,240 | 1,245 | 1,225 | 1,235 | +1 | +0.1% | 1,961,000 |
| 2014/09/17 | 1,241 | 1,241 | 1,232 | 1,234 | -3 | -0.2% | 1,062,000 |
| 2014/09/16 | 1,243 | 1,243 | 1,234 | 1,237 | -4 | -0.3% | 1,093,000 |
| 2014/09/12 | 1,249 | 1,252 | 1,236 | 1,241 | -9 | -0.7% | 1,824,000 |
| 2014/09/11 | 1,259 | 1,259 | 1,240 | 1,250 | -1 | -0.1% | 1,122,000 |
| 2014/09/10 | 1,235 | 1,253 | 1,231 | 1,251 | +16 | +1.3% | 884,000 |
| 2014/09/09 | 1,251 | 1,255 | 1,234 | 1,235 | -8 | -0.6% | 897,000 |
| 2014/09/08 | 1,250 | 1,250 | 1,236 | 1,243 | ±0 | ±0% | 1,029,000 |
| 2014/09/05 | 1,251 | 1,258 | 1,239 | 1,243 | -8 | -0.6% | 937,000 |
| 2014/09/04 | 1,267 | 1,267 | 1,248 | 1,251 | -18 | -1.4% | 950,000 |
| 2014/09/03 | 1,277 | 1,280 | 1,263 | 1,269 | +3 | +0.2% | 1,271,000 |
| 2014/09/02 | 1,247 | 1,266 | 1,238 | 1,266 | +22 | +1.8% | 1,366,000 |
| 2014/09/01 | 1,233 | 1,245 | 1,228 | 1,244 | +14 | +1.1% | 936,000 |
2451～
2500
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
