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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,141 | 1,174 | 1,138 | 1,174 | +30 | +2.6% | 1,415,000 |
| 2014/06/18 | 1,145 | 1,148 | 1,136 | 1,144 | -3 | -0.3% | 960,000 |
| 2014/06/17 | 1,137 | 1,154 | 1,137 | 1,147 | +11 | +1% | 1,008,000 |
| 2014/06/16 | 1,142 | 1,144 | 1,131 | 1,136 | -11 | -1% | 651,000 |
| 2014/06/13 | 1,132 | 1,149 | 1,127 | 1,147 | +9 | +0.8% | 1,363,000 |
| 2014/06/12 | 1,142 | 1,143 | 1,127 | 1,138 | -22 | -1.9% | 1,083,000 |
| 2014/06/11 | 1,134 | 1,161 | 1,134 | 1,160 | +32 | +2.8% | 1,187,000 |
| 2014/06/10 | 1,135 | 1,141 | 1,125 | 1,128 | -4 | -0.4% | 821,000 |
| 2014/06/09 | 1,155 | 1,155 | 1,130 | 1,132 | -9 | -0.8% | 647,000 |
| 2014/06/06 | 1,161 | 1,161 | 1,138 | 1,141 | -9 | -0.8% | 1,114,000 |
| 2014/06/05 | 1,160 | 1,180 | 1,146 | 1,150 | +29 | +2.6% | 2,274,000 |
| 2014/06/04 | 1,142 | 1,142 | 1,117 | 1,121 | -26 | -2.3% | 1,897,000 |
| 2014/06/03 | 1,148 | 1,154 | 1,142 | 1,147 | +6 | +0.5% | 1,018,000 |
| 2014/06/02 | 1,118 | 1,144 | 1,118 | 1,141 | +40 | +3.6% | 1,446,000 |
| 2014/05/30 | 1,106 | 1,113 | 1,091 | 1,101 | -12 | -1.1% | 2,342,000 |
| 2014/05/29 | 1,119 | 1,120 | 1,101 | 1,113 | -9 | -0.8% | 1,561,000 |
| 2014/05/28 | 1,115 | 1,124 | 1,109 | 1,122 | +7 | +0.6% | 1,055,000 |
| 2014/05/27 | 1,112 | 1,131 | 1,112 | 1,115 | -5 | -0.4% | 953,000 |
| 2014/05/26 | 1,118 | 1,120 | 1,111 | 1,120 | +25 | +2.3% | 1,088,000 |
| 2014/05/23 | 1,091 | 1,107 | 1,091 | 1,095 | +5 | +0.5% | 1,068,000 |
| 2014/05/22 | 1,078 | 1,094 | 1,071 | 1,090 | +23 | +2.2% | 1,050,000 |
| 2014/05/21 | 1,072 | 1,076 | 1,053 | 1,067 | -11 | -1% | 1,219,000 |
| 2014/05/20 | 1,082 | 1,088 | 1,072 | 1,078 | +5 | +0.5% | 1,287,000 |
| 2014/05/19 | 1,087 | 1,091 | 1,073 | 1,073 | -19 | -1.7% | 1,405,000 |
| 2014/05/16 | 1,095 | 1,100 | 1,079 | 1,092 | -33 | -2.9% | 2,121,000 |
| 2014/05/15 | 1,089 | 1,127 | 1,079 | 1,125 | +27 | +2.5% | 3,316,000 |
| 2014/05/14 | 1,059 | 1,107 | 1,055 | 1,098 | +44 | +4.2% | 3,663,000 |
| 2014/05/13 | 1,050 | 1,056 | 1,044 | 1,054 | +22 | +2.1% | 1,381,000 |
| 2014/05/12 | 1,041 | 1,047 | 1,029 | 1,032 | -8 | -0.8% | 948,000 |
| 2014/05/09 | 1,037 | 1,051 | 1,031 | 1,040 | -12 | -1.1% | 1,719,000 |
| 2014/05/08 | 1,029 | 1,068 | 1,028 | 1,052 | +40 | +4% | 3,899,000 |
| 2014/05/07 | 1,023 | 1,023 | 1,002 | 1,012 | -5 | -0.5% | 2,507,000 |
| 2014/05/02 | 1,035 | 1,035 | 1,014 | 1,017 | -9 | -0.9% | 3,120,000 |
| 2014/05/01 | 1,044 | 1,046 | 1,017 | 1,026 | -11 | -1.1% | 3,104,000 |
| 2014/04/30 | 1,050 | 1,050 | 1,031 | 1,037 | +17 | +1.7% | 3,794,000 |
| 2014/04/28 | 1,025 | 1,026 | 1,002 | 1,020 | -15 | -1.4% | 4,138,000 |
| 2014/04/25 | 1,036 | 1,044 | 1,025 | 1,035 | -1 | -0.1% | 1,291,000 |
| 2014/04/24 | 1,034 | 1,040 | 1,026 | 1,036 | +12 | +1.2% | 1,360,000 |
| 2014/04/23 | 1,036 | 1,038 | 1,017 | 1,024 | -5 | -0.5% | 1,540,000 |
| 2014/04/22 | 1,054 | 1,059 | 1,029 | 1,029 | -21 | -2% | 1,019,000 |
| 2014/04/21 | 1,053 | 1,062 | 1,048 | 1,050 | -7 | -0.7% | 698,000 |
| 2014/04/18 | 1,061 | 1,063 | 1,052 | 1,057 | -4 | -0.4% | 636,000 |
| 2014/04/17 | 1,068 | 1,071 | 1,055 | 1,061 | +1 | +0.1% | 1,026,000 |
| 2014/04/16 | 1,043 | 1,060 | 1,033 | 1,060 | +30 | +2.9% | 1,002,000 |
| 2014/04/15 | 1,051 | 1,055 | 1,028 | 1,030 | -2 | -0.2% | 902,000 |
| 2014/04/14 | 1,014 | 1,047 | 1,014 | 1,032 | +1 | +0.1% | 956,000 |
| 2014/04/11 | 1,020 | 1,038 | 1,009 | 1,031 | -11 | -1.1% | 1,326,000 |
| 2014/04/10 | 1,044 | 1,057 | 1,035 | 1,042 | +4 | +0.4% | 2,074,000 |
| 2014/04/09 | 1,047 | 1,047 | 1,031 | 1,038 | -31 | -2.9% | 1,480,000 |
| 2014/04/08 | 1,070 | 1,081 | 1,062 | 1,069 | -16 | -1.5% | 1,224,000 |
2551～
2600
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
