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 |
|---|---|---|---|---|---|---|---|
| 2014/05/30 | 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 |
| 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 |
2701～
2750
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
