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 |
|---|---|---|---|---|---|---|---|
| 2014/10/23 | 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 |
| 2014/08/29 | 1,227 | 1,240 | 1,224 | 1,230 | -4 | -0.3% | 1,521,000 |
| 2014/08/28 | 1,235 | 1,246 | 1,232 | 1,234 | -13 | -1% | 849,000 |
| 2014/08/27 | 1,240 | 1,253 | 1,234 | 1,247 | +11 | +0.9% | 1,101,000 |
| 2014/08/26 | 1,243 | 1,248 | 1,236 | 1,236 | -7 | -0.6% | 536,000 |
| 2014/08/25 | 1,232 | 1,248 | 1,232 | 1,243 | +14 | +1.1% | 718,000 |
| 2014/08/22 | 1,235 | 1,239 | 1,225 | 1,229 | -3 | -0.2% | 855,000 |
| 2014/08/21 | 1,227 | 1,233 | 1,221 | 1,232 | +7 | +0.6% | 782,000 |
| 2014/08/20 | 1,226 | 1,233 | 1,222 | 1,225 | -7 | -0.6% | 676,000 |
| 2014/08/19 | 1,224 | 1,235 | 1,221 | 1,232 | +16 | +1.3% | 1,359,000 |
| 2014/08/18 | 1,215 | 1,235 | 1,212 | 1,216 | +14 | +1.2% | 1,645,000 |
| 2014/08/15 | 1,207 | 1,211 | 1,201 | 1,202 | -4 | -0.3% | 812,000 |
| 2014/08/14 | 1,198 | 1,207 | 1,194 | 1,206 | +16 | +1.3% | 685,000 |
| 2014/08/13 | 1,186 | 1,195 | 1,179 | 1,190 | -8 | -0.7% | 797,000 |
| 2014/08/12 | 1,190 | 1,201 | 1,190 | 1,198 | +9 | +0.8% | 960,000 |
2601～
2650
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
