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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,310 | 1,343 | 1,288 | 1,294 | -100 | -7.2% | 6,042,000 |
| 2015/01/29 | 1,413 | 1,428 | 1,370 | 1,394 | -28 | -2% | 2,512,000 |
| 2015/01/28 | 1,422 | 1,428 | 1,402 | 1,422 | -7 | -0.5% | 1,985,000 |
| 2015/01/27 | 1,402 | 1,429 | 1,397 | 1,429 | +37 | +2.7% | 1,843,000 |
| 2015/01/26 | 1,371 | 1,395 | 1,359 | 1,392 | +6 | +0.4% | 1,502,000 |
| 2015/01/23 | 1,366 | 1,387 | 1,362 | 1,386 | +35 | +2.6% | 2,089,000 |
| 2015/01/22 | 1,368 | 1,385 | 1,341 | 1,351 | -43 | -3.1% | 1,540,000 |
| 2015/01/21 | 1,390 | 1,395 | 1,380 | 1,394 | -2 | -0.1% | 1,774,000 |
| 2015/01/20 | 1,373 | 1,396 | 1,365 | 1,396 | +25 | +1.8% | 1,116,000 |
| 2015/01/19 | 1,372 | 1,373 | 1,352 | 1,371 | +18 | +1.3% | 1,141,000 |
| 2015/01/16 | 1,350 | 1,353 | 1,324 | 1,353 | -27 | -2% | 1,758,000 |
| 2015/01/15 | 1,380 | 1,396 | 1,369 | 1,380 | -14 | -1% | 2,550,000 |
| 2015/01/14 | 1,414 | 1,419 | 1,392 | 1,394 | -36 | -2.5% | 1,227,000 |
| 2015/01/13 | 1,411 | 1,430 | 1,395 | 1,430 | +11 | +0.8% | 1,258,000 |
| 2015/01/09 | 1,430 | 1,433 | 1,413 | 1,419 | -6 | -0.4% | 983,000 |
| 2015/01/08 | 1,427 | 1,434 | 1,415 | 1,425 | +12 | +0.8% | 863,000 |
| 2015/01/07 | 1,408 | 1,428 | 1,405 | 1,413 | +4 | +0.3% | 1,040,000 |
| 2015/01/06 | 1,429 | 1,432 | 1,408 | 1,409 | -45 | -3.1% | 1,006,000 |
| 2015/01/05 | 1,454 | 1,464 | 1,438 | 1,454 | -1 | -0.1% | 958,000 |
| 2014/12/30 | 1,498 | 1,498 | 1,455 | 1,455 | -28 | -1.9% | 808,000 |
| 2014/12/29 | 1,496 | 1,502 | 1,470 | 1,483 | +1 | +0.1% | 934,000 |
| 2014/12/26 | 1,462 | 1,484 | 1,458 | 1,482 | +28 | +1.9% | 595,000 |
| 2014/12/25 | 1,458 | 1,465 | 1,448 | 1,454 | -4 | -0.3% | 603,000 |
| 2014/12/24 | 1,464 | 1,467 | 1,454 | 1,458 | +13 | +0.9% | 1,053,000 |
| 2014/12/22 | 1,451 | 1,460 | 1,431 | 1,445 | +16 | +1.1% | 1,257,000 |
| 2014/12/19 | 1,419 | 1,431 | 1,405 | 1,429 | +36 | +2.6% | 2,164,000 |
| 2014/12/18 | 1,412 | 1,426 | 1,390 | 1,393 | +6 | +0.4% | 2,255,000 |
| 2014/12/17 | 1,378 | 1,395 | 1,366 | 1,387 | +6 | +0.4% | 1,843,000 |
| 2014/12/16 | 1,393 | 1,400 | 1,377 | 1,381 | -29 | -2.1% | 1,883,000 |
| 2014/12/15 | 1,427 | 1,436 | 1,405 | 1,410 | -35 | -2.4% | 2,009,000 |
| 2014/12/12 | 1,433 | 1,464 | 1,414 | 1,445 | -31 | -2.1% | 4,708,000 |
| 2014/12/11 | 1,442 | 1,478 | 1,437 | 1,476 | +4 | +0.3% | 1,595,000 |
| 2014/12/10 | 1,500 | 1,500 | 1,463 | 1,472 | -39 | -2.6% | 1,802,000 |
| 2014/12/09 | 1,509 | 1,519 | 1,506 | 1,511 | -6 | -0.4% | 931,000 |
| 2014/12/08 | 1,521 | 1,521 | 1,505 | 1,517 | +1 | +0.1% | 1,307,000 |
| 2014/12/05 | 1,516 | 1,517 | 1,505 | 1,516 | +13 | +0.9% | 1,403,000 |
| 2014/12/04 | 1,514 | 1,515 | 1,498 | 1,503 | +1 | +0.1% | 1,208,000 |
| 2014/12/03 | 1,519 | 1,520 | 1,494 | 1,502 | -16 | -1.1% | 2,317,000 |
| 2014/12/02 | 1,496 | 1,521 | 1,486 | 1,518 | +23 | +1.5% | 1,530,000 |
| 2014/12/01 | 1,500 | 1,521 | 1,490 | 1,495 | +18 | +1.2% | 2,132,000 |
| 2014/11/28 | 1,446 | 1,477 | 1,444 | 1,477 | +55 | +3.9% | 2,792,000 |
| 2014/11/27 | 1,425 | 1,429 | 1,420 | 1,422 | -3 | -0.2% | 1,187,000 |
| 2014/11/26 | 1,431 | 1,441 | 1,424 | 1,425 | -13 | -0.9% | 1,309,000 |
| 2014/11/25 | 1,438 | 1,438 | 1,423 | 1,438 | +16 | +1.1% | 1,547,000 |
| 2014/11/21 | 1,416 | 1,422 | 1,406 | 1,422 | ±0 | ±0% | 1,666,000 |
| 2014/11/20 | 1,407 | 1,428 | 1,405 | 1,422 | +1 | +0.1% | 1,368,000 |
| 2014/11/19 | 1,420 | 1,437 | 1,419 | 1,421 | +1 | +0.1% | 1,233,000 |
| 2014/11/18 | 1,423 | 1,431 | 1,405 | 1,420 | +27 | +1.9% | 1,617,000 |
| 2014/11/17 | 1,440 | 1,444 | 1,389 | 1,393 | -60 | -4.1% | 2,348,000 |
| 2014/11/14 | 1,444 | 1,453 | 1,433 | 1,453 | +30 | +2.1% | 2,103,000 |
2501～
2550
件表示中 / 3686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 | 247,700円 | +4.1% | +0.1% | 3.11% | 12.93倍 | 1.31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 |
| 日東電 | 247,400円 | +9.8% | +33.2% | 2.26% | 12.81倍 | 1.71倍 |
|
液晶部材の偏光板から核酸医薬原薬まで扱う総合材料メーカー。ニッチ商品でシェア首位多数 |
| 旭化成 | 96,300円 | +9.3% | +106.4% | 3.74% | 11.89倍 | 0.74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 | 65,900円 | +1.9% | -31.0% | 4.86% | 18.04倍 | 0.54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 | 229,600円 | +0.5% | - | 1.74% | 152.87倍 | 1.45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 |
市場注目の銘柄
チャート関連のコラム
