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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,075 | 1,093 | 1,072 | 1,085 | -9 | -0.8% | 1,235,000 |
| 2014/04/04 | 1,100 | 1,102 | 1,087 | 1,094 | -4 | -0.4% | 1,396,000 |
| 2014/04/03 | 1,097 | 1,104 | 1,086 | 1,098 | -3 | -0.3% | 1,834,000 |
| 2014/04/02 | 1,091 | 1,107 | 1,083 | 1,101 | +18 | +1.7% | 2,394,000 |
| 2014/04/01 | 1,087 | 1,094 | 1,066 | 1,083 | +10 | +0.9% | 2,375,000 |
| 2014/03/31 | 1,065 | 1,082 | 1,055 | 1,073 | +18 | +1.7% | 2,946,000 |
| 2014/03/28 | 1,040 | 1,056 | 1,014 | 1,055 | +7 | +0.7% | 2,420,000 |
| 2014/03/27 | 1,039 | 1,052 | 1,029 | 1,048 | ±0 | ±0% | 4,803,000 |
| 2014/03/26 | 1,048 | 1,049 | 1,024 | 1,048 | +1 | +0.1% | 4,444,000 |
| 2014/03/25 | 1,038 | 1,051 | 1,001 | 1,047 | +8 | +0.8% | 5,085,000 |
| 2014/03/24 | 1,069 | 1,080 | 1,037 | 1,039 | -35 | -3.3% | 4,147,000 |
| 2014/03/20 | 1,089 | 1,099 | 1,071 | 1,074 | -21 | -1.9% | 2,614,000 |
| 2014/03/19 | 1,109 | 1,113 | 1,086 | 1,095 | -12 | -1.1% | 1,283,000 |
| 2014/03/18 | 1,113 | 1,119 | 1,102 | 1,107 | +14 | +1.3% | 1,635,000 |
| 2014/03/17 | 1,112 | 1,126 | 1,086 | 1,093 | -26 | -2.3% | 1,382,000 |
| 2014/03/14 | 1,145 | 1,152 | 1,118 | 1,119 | -69 | -5.8% | 2,398,000 |
| 2014/03/13 | 1,168 | 1,195 | 1,168 | 1,188 | +14 | +1.2% | 1,261,000 |
| 2014/03/12 | 1,186 | 1,196 | 1,173 | 1,174 | -39 | -3.2% | 1,218,000 |
| 2014/03/11 | 1,195 | 1,215 | 1,195 | 1,213 | +33 | +2.8% | 1,646,000 |
| 2014/03/10 | 1,192 | 1,199 | 1,174 | 1,180 | -21 | -1.7% | 1,483,000 |
| 2014/03/07 | 1,190 | 1,202 | 1,185 | 1,201 | +31 | +2.6% | 2,746,000 |
| 2014/03/06 | 1,149 | 1,170 | 1,147 | 1,170 | +28 | +2.5% | 1,624,000 |
| 2014/03/05 | 1,134 | 1,150 | 1,134 | 1,142 | +27 | +2.4% | 1,824,000 |
| 2014/03/04 | 1,112 | 1,131 | 1,111 | 1,115 | -19 | -1.7% | 2,472,000 |
| 2014/03/03 | 1,142 | 1,169 | 1,123 | 1,134 | -25 | -2.2% | 1,538,000 |
| 2014/02/28 | 1,162 | 1,171 | 1,144 | 1,159 | -10 | -0.9% | 2,029,000 |
| 2014/02/27 | 1,181 | 1,195 | 1,167 | 1,169 | -12 | -1% | 1,675,000 |
| 2014/02/26 | 1,168 | 1,184 | 1,166 | 1,181 | +7 | +0.6% | 1,636,000 |
| 2014/02/25 | 1,168 | 1,176 | 1,161 | 1,174 | +13 | +1.1% | 1,316,000 |
| 2014/02/24 | 1,157 | 1,181 | 1,144 | 1,161 | +8 | +0.7% | 1,774,000 |
| 2014/02/21 | 1,148 | 1,159 | 1,136 | 1,153 | +20 | +1.8% | 1,291,000 |
| 2014/02/20 | 1,167 | 1,168 | 1,127 | 1,133 | -32 | -2.7% | 1,477,000 |
| 2014/02/19 | 1,170 | 1,170 | 1,151 | 1,165 | -5 | -0.4% | 935,000 |
| 2014/02/18 | 1,154 | 1,172 | 1,141 | 1,170 | +20 | +1.7% | 2,017,000 |
| 2014/02/17 | 1,143 | 1,150 | 1,120 | 1,150 | +4 | +0.3% | 1,157,000 |
| 2014/02/14 | 1,161 | 1,167 | 1,123 | 1,146 | -24 | -2.1% | 1,639,000 |
| 2014/02/13 | 1,189 | 1,196 | 1,161 | 1,170 | -7 | -0.6% | 2,147,000 |
| 2014/02/12 | 1,152 | 1,181 | 1,149 | 1,177 | +49 | +4.3% | 3,348,000 |
| 2014/02/10 | 1,145 | 1,159 | 1,120 | 1,128 | -13 | -1.1% | 2,642,000 |
| 2014/02/07 | 1,173 | 1,174 | 1,130 | 1,141 | -32 | -2.7% | 3,008,000 |
| 2014/02/06 | 1,157 | 1,183 | 1,132 | 1,173 | +46 | +4.1% | 4,517,000 |
| 2014/02/05 | 1,150 | 1,150 | 1,113 | 1,127 | +56 | +5.2% | 4,726,000 |
| 2014/02/04 | 1,104 | 1,113 | 1,071 | 1,071 | -88 | -7.6% | 3,006,000 |
| 2014/02/03 | 1,198 | 1,203 | 1,155 | 1,159 | -39 | -3.3% | 2,433,000 |
| 2014/01/31 | 1,192 | 1,210 | 1,181 | 1,198 | +29 | +2.5% | 3,263,000 |
| 2014/01/30 | 1,190 | 1,193 | 1,160 | 1,169 | -33 | -2.7% | 1,629,000 |
| 2014/01/29 | 1,193 | 1,205 | 1,187 | 1,202 | +32 | +2.7% | 1,385,000 |
| 2014/01/28 | 1,170 | 1,186 | 1,168 | 1,170 | -6 | -0.5% | 1,811,000 |
| 2014/01/27 | 1,174 | 1,194 | 1,173 | 1,176 | -47 | -3.8% | 1,857,000 |
| 2014/01/24 | 1,210 | 1,233 | 1,206 | 1,223 | -11 | -0.9% | 1,346,000 |
2601～
2650
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
