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 |
|---|---|---|---|---|---|---|---|
| 2015/01/09 | 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 |
| 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 |
2551～
2600
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 | 245,600円 | +5.1% | +5.1% | 3.26% | 12.39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 | 96,200円 | +2.6% | +11.7% | 4.16% | 10.46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 | 76,100円 | -15.1% | +9.5% | 4.20% | 7.38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 | 246,100円 | +0.5% | - | 1.63% | 163.85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 | 207,700円 | -1.3% | +2.9% | 4.81% | 10.67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
