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 |
|---|---|---|---|---|---|---|---|
| 2013/12/27 | 1,265 | 1,273 | 1,244 | 1,273 | +10 | +0.8% | 1,384,000 |
| 2013/12/26 | 1,230 | 1,265 | 1,229 | 1,263 | +41 | +3.4% | 1,468,000 |
| 2013/12/25 | 1,215 | 1,226 | 1,213 | 1,222 | -7 | -0.6% | 1,781,000 |
| 2013/12/24 | 1,249 | 1,250 | 1,224 | 1,229 | -20 | -1.6% | 1,732,000 |
| 2013/12/20 | 1,240 | 1,254 | 1,237 | 1,249 | +1 | +0.1% | 1,818,000 |
| 2013/12/19 | 1,254 | 1,267 | 1,244 | 1,248 | ±0 | ±0% | 1,963,000 |
| 2013/12/18 | 1,226 | 1,248 | 1,225 | 1,248 | +23 | +1.9% | 2,254,000 |
| 2013/12/17 | 1,210 | 1,225 | 1,202 | 1,225 | +9 | +0.7% | 2,061,000 |
| 2013/12/16 | 1,227 | 1,235 | 1,214 | 1,216 | -21 | -1.7% | 1,577,000 |
| 2013/12/13 | 1,234 | 1,246 | 1,213 | 1,237 | -7 | -0.6% | 4,198,000 |
| 2013/12/12 | 1,250 | 1,260 | 1,236 | 1,244 | -39 | -3% | 3,128,000 |
| 2013/12/11 | 1,242 | 1,287 | 1,241 | 1,283 | +43 | +3.5% | 4,017,000 |
| 2013/12/10 | 1,268 | 1,269 | 1,237 | 1,240 | -31 | -2.4% | 4,715,000 |
| 2013/12/09 | 1,268 | 1,276 | 1,254 | 1,271 | +20 | +1.6% | 2,856,000 |
| 2013/12/06 | 1,256 | 1,262 | 1,245 | 1,251 | -5 | -0.4% | 2,904,000 |
| 2013/12/05 | 1,274 | 1,297 | 1,251 | 1,256 | -22 | -1.7% | 4,176,000 |
| 2013/12/04 | 1,281 | 1,314 | 1,275 | 1,278 | -20 | -1.5% | 6,948,000 |
| 2013/12/03 | 1,448 | 1,448 | 1,278 | 1,298 | +90 | +7.5% | 25,516,000 |
| 2013/12/02 | 1,200 | 1,215 | 1,196 | 1,208 | +8 | +0.7% | 1,728,000 |
| 2013/11/29 | 1,199 | 1,204 | 1,187 | 1,200 | -4 | -0.3% | 1,948,000 |
| 2013/11/28 | 1,195 | 1,205 | 1,194 | 1,204 | +10 | +0.8% | 1,798,000 |
| 2013/11/27 | 1,194 | 1,201 | 1,187 | 1,194 | -2 | -0.2% | 1,167,000 |
| 2013/11/26 | 1,200 | 1,205 | 1,196 | 1,196 | -7 | -0.6% | 1,752,000 |
| 2013/11/25 | 1,197 | 1,203 | 1,190 | 1,203 | +11 | +0.9% | 1,492,000 |
| 2013/11/22 | 1,196 | 1,204 | 1,185 | 1,192 | +5 | +0.4% | 2,280,000 |
| 2013/11/21 | 1,173 | 1,192 | 1,172 | 1,187 | +14 | +1.2% | 1,938,000 |
| 2013/11/20 | 1,172 | 1,180 | 1,166 | 1,173 | -2 | -0.2% | 2,079,000 |
| 2013/11/19 | 1,184 | 1,184 | 1,167 | 1,175 | -24 | -2% | 2,657,000 |
| 2013/11/18 | 1,202 | 1,203 | 1,192 | 1,199 | -5 | -0.4% | 3,165,000 |
| 2013/11/15 | 1,180 | 1,205 | 1,172 | 1,204 | +52 | +4.5% | 4,630,000 |
| 2013/11/14 | 1,150 | 1,158 | 1,140 | 1,152 | +23 | +2% | 2,907,000 |
| 2013/11/13 | 1,100 | 1,131 | 1,095 | 1,129 | +29 | +2.6% | 3,170,000 |
| 2013/11/12 | 1,087 | 1,106 | 1,082 | 1,100 | +13 | +1.2% | 1,475,000 |
| 2013/11/11 | 1,080 | 1,094 | 1,076 | 1,087 | +27 | +2.5% | 2,692,000 |
| 2013/11/08 | 1,070 | 1,073 | 1,056 | 1,060 | -21 | -1.9% | 2,875,000 |
| 2013/11/07 | 1,098 | 1,098 | 1,078 | 1,081 | -19 | -1.7% | 2,882,000 |
| 2013/11/06 | 1,096 | 1,112 | 1,090 | 1,100 | -22 | -2% | 3,157,000 |
| 2013/11/05 | 1,149 | 1,150 | 1,110 | 1,122 | -28 | -2.4% | 4,418,000 |
| 2013/11/01 | 1,140 | 1,159 | 1,135 | 1,150 | +13 | +1.1% | 3,620,000 |
| 2013/10/31 | 1,135 | 1,146 | 1,126 | 1,137 | +28 | +2.5% | 3,341,000 |
| 2013/10/30 | 1,081 | 1,142 | 1,062 | 1,109 | +31 | +2.9% | 5,285,000 |
| 2013/10/29 | 1,070 | 1,081 | 1,046 | 1,078 | -4 | -0.4% | 2,568,000 |
| 2013/10/28 | 1,063 | 1,082 | 1,051 | 1,082 | +48 | +4.6% | 2,410,000 |
| 2013/10/25 | 1,057 | 1,057 | 1,029 | 1,034 | -26 | -2.5% | 2,155,000 |
| 2013/10/24 | 1,032 | 1,062 | 1,031 | 1,060 | +21 | +2% | 1,413,000 |
| 2013/10/23 | 1,063 | 1,076 | 1,039 | 1,039 | -24 | -2.3% | 1,565,000 |
| 2013/10/22 | 1,052 | 1,063 | 1,046 | 1,063 | +13 | +1.2% | 1,450,000 |
| 2013/10/21 | 1,038 | 1,052 | 1,038 | 1,050 | +18 | +1.7% | 1,038,000 |
| 2013/10/18 | 1,022 | 1,037 | 1,022 | 1,032 | -4 | -0.4% | 1,476,000 |
| 2013/10/17 | 1,035 | 1,056 | 1,033 | 1,036 | +12 | +1.2% | 2,452,000 |
2801～
2850
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
