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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,035 | 1,039 | 1,016 | 1,032 | -4 | -0.4% | 2,147,000 |
| 2013/03/28 | 1,020 | 1,042 | 1,018 | 1,036 | +16 | +1.6% | 2,896,000 |
| 2013/03/27 | 996 | 1,020 | 994 | 1,020 | +35 | +3.6% | 2,216,000 |
| 2013/03/26 | 983 | 993 | 979 | 985 | -8 | -0.8% | 1,385,000 |
| 2013/03/25 | 989 | 1,000 | 985 | 993 | +12 | +1.2% | 1,292,000 |
| 2013/03/22 | 999 | 1,007 | 978 | 981 | -30 | -3% | 2,556,000 |
| 2013/03/21 | 980 | 1,017 | 980 | 1,011 | +27 | +2.7% | 2,369,000 |
| 2013/03/19 | 992 | 1,003 | 983 | 984 | -3 | -0.3% | 2,177,000 |
| 2013/03/18 | 1,020 | 1,024 | 981 | 987 | -36 | -3.5% | 2,509,000 |
| 2013/03/15 | 998 | 1,023 | 997 | 1,023 | +31 | +3.1% | 2,683,000 |
| 2013/03/14 | 993 | 995 | 982 | 992 | +16 | +1.6% | 1,660,000 |
| 2013/03/13 | 985 | 994 | 976 | 976 | -18 | -1.8% | 1,658,000 |
| 2013/03/12 | 980 | 998 | 977 | 994 | +27 | +2.8% | 3,453,000 |
| 2013/03/11 | 973 | 977 | 960 | 967 | +17 | +1.8% | 2,171,000 |
| 2013/03/08 | 931 | 952 | 931 | 950 | +25 | +2.7% | 2,909,000 |
| 2013/03/07 | 929 | 933 | 919 | 925 | +1 | +0.1% | 1,458,000 |
| 2013/03/06 | 920 | 929 | 918 | 924 | +12 | +1.3% | 1,375,000 |
| 2013/03/05 | 917 | 921 | 909 | 912 | -2 | -0.2% | 1,127,000 |
| 2013/03/04 | 920 | 926 | 913 | 914 | -3 | -0.3% | 2,338,000 |
| 2013/03/01 | 908 | 919 | 897 | 917 | +18 | +2% | 2,495,000 |
| 2013/02/28 | 895 | 901 | 886 | 899 | +12 | +1.4% | 2,185,000 |
| 2013/02/27 | 891 | 908 | 887 | 887 | +2 | +0.2% | 2,380,000 |
| 2013/02/26 | 890 | 890 | 875 | 885 | -19 | -2.1% | 3,666,000 |
| 2013/02/25 | 879 | 907 | 873 | 904 | +40 | +4.6% | 2,919,000 |
| 2013/02/22 | 869 | 869 | 855 | 864 | -9 | -1% | 1,594,000 |
| 2013/02/21 | 880 | 885 | 866 | 873 | -16 | -1.8% | 1,641,000 |
| 2013/02/20 | 888 | 890 | 874 | 889 | +4 | +0.5% | 2,045,000 |
| 2013/02/19 | 876 | 886 | 871 | 885 | +14 | +1.6% | 1,715,000 |
| 2013/02/18 | 848 | 872 | 847 | 871 | +29 | +3.4% | 1,359,000 |
| 2013/02/15 | 855 | 860 | 829 | 842 | -18 | -2.1% | 1,630,000 |
| 2013/02/14 | 863 | 869 | 854 | 860 | -4 | -0.5% | 1,626,000 |
| 2013/02/13 | 869 | 877 | 859 | 864 | -8 | -0.9% | 1,771,000 |
| 2013/02/12 | 879 | 885 | 871 | 872 | +1 | +0.1% | 1,881,000 |
| 2013/02/08 | 863 | 884 | 858 | 871 | +6 | +0.7% | 2,816,000 |
| 2013/02/07 | 874 | 881 | 862 | 865 | -19 | -2.1% | 2,551,000 |
| 2013/02/06 | 881 | 886 | 875 | 884 | +16 | +1.8% | 1,644,000 |
| 2013/02/05 | 868 | 891 | 866 | 868 | -1 | -0.1% | 2,999,000 |
| 2013/02/04 | 866 | 874 | 863 | 869 | +10 | +1.2% | 2,493,000 |
| 2013/02/01 | 878 | 880 | 855 | 859 | -22 | -2.5% | 3,488,000 |
| 2013/01/31 | 877 | 886 | 860 | 881 | +19 | +2.2% | 4,338,000 |
| 2013/01/30 | 857 | 891 | 857 | 862 | -6 | -0.7% | 3,995,000 |
| 2013/01/29 | 868 | 878 | 856 | 868 | -13 | -1.5% | 3,430,000 |
| 2013/01/28 | 886 | 889 | 872 | 881 | +2 | +0.2% | 2,425,000 |
| 2013/01/25 | 880 | 887 | 869 | 879 | +16 | +1.9% | 2,584,000 |
| 2013/01/24 | 842 | 864 | 842 | 863 | +6 | +0.7% | 2,224,000 |
| 2013/01/23 | 854 | 881 | 854 | 857 | -12 | -1.4% | 2,701,000 |
| 2013/01/22 | 880 | 883 | 853 | 869 | -33 | -3.7% | 3,694,000 |
| 2013/01/21 | 895 | 906 | 887 | 902 | +10 | +1.1% | 2,715,000 |
| 2013/01/18 | 880 | 892 | 874 | 892 | +25 | +2.9% | 3,362,000 |
| 2013/01/17 | 856 | 876 | 850 | 867 | +12 | +1.4% | 3,588,000 |
2851～
2900
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
