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 |
|---|---|---|---|---|---|---|---|
| 2014/08/11 | 1,181 | 1,191 | 1,170 | 1,189 | +25 | +2.1% | 968,000 |
| 2014/08/08 | 1,179 | 1,185 | 1,161 | 1,164 | -17 | -1.4% | 1,389,000 |
| 2014/08/07 | 1,196 | 1,196 | 1,163 | 1,181 | -27 | -2.2% | 2,432,000 |
| 2014/08/06 | 1,218 | 1,220 | 1,207 | 1,208 | -13 | -1.1% | 812,000 |
| 2014/08/05 | 1,231 | 1,240 | 1,221 | 1,221 | -10 | -0.8% | 841,000 |
| 2014/08/04 | 1,233 | 1,240 | 1,228 | 1,231 | -3 | -0.2% | 1,231,000 |
| 2014/08/01 | 1,230 | 1,241 | 1,227 | 1,234 | -8 | -0.6% | 1,399,000 |
| 2014/07/31 | 1,255 | 1,260 | 1,240 | 1,242 | -6 | -0.5% | 1,617,000 |
| 2014/07/30 | 1,209 | 1,251 | 1,199 | 1,248 | +42 | +3.5% | 3,106,000 |
| 2014/07/29 | 1,196 | 1,210 | 1,194 | 1,206 | +2 | +0.2% | 1,123,000 |
| 2014/07/28 | 1,203 | 1,214 | 1,198 | 1,204 | -13 | -1.1% | 1,620,000 |
| 2014/07/25 | 1,214 | 1,219 | 1,183 | 1,217 | +10 | +0.8% | 1,929,000 |
| 2014/07/24 | 1,212 | 1,214 | 1,203 | 1,207 | -12 | -1% | 1,014,000 |
| 2014/07/23 | 1,215 | 1,223 | 1,210 | 1,219 | +14 | +1.2% | 1,142,000 |
| 2014/07/22 | 1,222 | 1,222 | 1,201 | 1,205 | -9 | -0.7% | 1,817,000 |
| 2014/07/18 | 1,203 | 1,214 | 1,198 | 1,214 | +2 | +0.2% | 1,793,000 |
| 2014/07/17 | 1,216 | 1,220 | 1,207 | 1,212 | -6 | -0.5% | 1,262,000 |
| 2014/07/16 | 1,232 | 1,232 | 1,216 | 1,218 | -3 | -0.2% | 1,414,000 |
| 2014/07/15 | 1,210 | 1,227 | 1,204 | 1,221 | +17 | +1.4% | 2,021,000 |
| 2014/07/14 | 1,203 | 1,205 | 1,185 | 1,204 | +2 | +0.2% | 1,936,000 |
| 2014/07/11 | 1,214 | 1,214 | 1,190 | 1,202 | -15 | -1.2% | 2,304,000 |
| 2014/07/10 | 1,223 | 1,225 | 1,214 | 1,217 | +4 | +0.3% | 2,379,000 |
| 2014/07/09 | 1,219 | 1,223 | 1,208 | 1,213 | -11 | -0.9% | 1,173,000 |
| 2014/07/08 | 1,235 | 1,235 | 1,214 | 1,224 | -14 | -1.1% | 1,951,000 |
| 2014/07/07 | 1,229 | 1,255 | 1,229 | 1,238 | +24 | +2% | 2,105,000 |
| 2014/07/04 | 1,224 | 1,224 | 1,208 | 1,214 | -1 | -0.1% | 1,602,000 |
| 2014/07/03 | 1,216 | 1,220 | 1,209 | 1,215 | +24 | +2% | 2,858,000 |
| 2014/07/02 | 1,216 | 1,223 | 1,186 | 1,191 | -12 | -1% | 1,504,000 |
| 2014/07/01 | 1,175 | 1,205 | 1,166 | 1,203 | +30 | +2.6% | 2,341,000 |
| 2014/06/30 | 1,168 | 1,173 | 1,145 | 1,173 | +5 | +0.4% | 2,222,000 |
| 2014/06/27 | 1,180 | 1,183 | 1,156 | 1,168 | +7 | +0.6% | 1,863,000 |
| 2014/06/26 | 1,177 | 1,177 | 1,157 | 1,161 | -4 | -0.3% | 887,000 |
| 2014/06/25 | 1,178 | 1,181 | 1,164 | 1,165 | -18 | -1.5% | 1,238,000 |
| 2014/06/24 | 1,188 | 1,188 | 1,171 | 1,183 | +6 | +0.5% | 1,307,000 |
| 2014/06/23 | 1,177 | 1,178 | 1,167 | 1,177 | +3 | +0.3% | 888,000 |
| 2014/06/20 | 1,174 | 1,179 | 1,159 | 1,174 | ±0 | ±0% | 1,779,000 |
| 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 |
2651～
2700
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
