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 |
|---|---|---|---|---|---|---|---|
| 2013/08/02 | 1,037 | 1,043 | 1,010 | 1,031 | +24 | +2.4% | 3,303,000 |
| 2013/08/01 | 984 | 1,007 | 983 | 1,007 | +23 | +2.3% | 2,899,000 |
| 2013/07/31 | 1,029 | 1,029 | 982 | 984 | -31 | -3.1% | 3,732,000 |
| 2013/07/30 | 987 | 1,055 | 985 | 1,015 | +4 | +0.4% | 4,511,000 |
| 2013/07/29 | 1,018 | 1,031 | 1,000 | 1,011 | -36 | -3.4% | 2,244,000 |
| 2013/07/26 | 1,048 | 1,058 | 1,040 | 1,047 | -22 | -2.1% | 2,626,000 |
| 2013/07/25 | 1,094 | 1,099 | 1,063 | 1,069 | -27 | -2.5% | 1,682,000 |
| 2013/07/24 | 1,117 | 1,118 | 1,091 | 1,096 | +4 | +0.4% | 2,957,000 |
| 2013/07/23 | 1,095 | 1,098 | 1,083 | 1,092 | -16 | -1.4% | 2,159,000 |
| 2013/07/22 | 1,112 | 1,117 | 1,089 | 1,108 | +19 | +1.7% | 3,488,000 |
| 2013/07/19 | 1,109 | 1,116 | 1,079 | 1,089 | -4 | -0.4% | 2,325,000 |
| 2013/07/18 | 1,099 | 1,102 | 1,077 | 1,093 | +8 | +0.7% | 2,037,000 |
| 2013/07/17 | 1,090 | 1,099 | 1,081 | 1,085 | -14 | -1.3% | 1,480,000 |
| 2013/07/16 | 1,104 | 1,109 | 1,090 | 1,099 | +11 | +1% | 1,179,000 |
| 2013/07/12 | 1,079 | 1,105 | 1,074 | 1,088 | +22 | +2.1% | 2,398,000 |
| 2013/07/11 | 1,074 | 1,084 | 1,051 | 1,066 | -25 | -2.3% | 2,554,000 |
| 2013/07/10 | 1,088 | 1,097 | 1,076 | 1,091 | -4 | -0.4% | 2,271,000 |
| 2013/07/09 | 1,095 | 1,101 | 1,082 | 1,095 | +10 | +0.9% | 2,073,000 |
| 2013/07/08 | 1,118 | 1,125 | 1,084 | 1,085 | -35 | -3.1% | 2,638,000 |
| 2013/07/05 | 1,116 | 1,124 | 1,101 | 1,120 | +4 | +0.4% | 2,174,000 |
| 2013/07/04 | 1,101 | 1,120 | 1,094 | 1,116 | -8 | -0.7% | 1,737,000 |
| 2013/07/03 | 1,124 | 1,130 | 1,104 | 1,124 | +3 | +0.3% | 2,422,000 |
| 2013/07/02 | 1,119 | 1,123 | 1,098 | 1,121 | +26 | +2.4% | 3,370,000 |
| 2013/07/01 | 1,083 | 1,102 | 1,078 | 1,095 | +42 | +4% | 4,676,000 |
| 2013/06/28 | 1,034 | 1,068 | 1,031 | 1,053 | +49 | +4.9% | 4,085,000 |
| 2013/06/27 | 959 | 1,006 | 946 | 1,004 | +45 | +4.7% | 3,657,000 |
| 2013/06/26 | 998 | 1,009 | 958 | 959 | -39 | -3.9% | 3,297,000 |
| 2013/06/25 | 1,005 | 1,022 | 986 | 998 | -2 | -0.2% | 3,150,000 |
| 2013/06/24 | 1,029 | 1,038 | 994 | 1,000 | -13 | -1.3% | 2,986,000 |
| 2013/06/21 | 1,006 | 1,026 | 986 | 1,013 | -38 | -3.6% | 6,454,000 |
| 2013/06/20 | 1,036 | 1,053 | 1,019 | 1,051 | -3 | -0.3% | 3,130,000 |
| 2013/06/19 | 1,030 | 1,059 | 1,024 | 1,054 | +42 | +4.2% | 3,130,000 |
| 2013/06/18 | 1,016 | 1,024 | 999 | 1,012 | -3 | -0.3% | 2,779,000 |
| 2013/06/17 | 985 | 1,015 | 981 | 1,015 | +26 | +2.6% | 3,429,000 |
| 2013/06/14 | 1,002 | 1,022 | 989 | 989 | ±0 | ±0% | 3,132,000 |
| 2013/06/13 | 1,001 | 1,014 | 982 | 989 | -32 | -3.1% | 2,495,000 |
| 2013/06/12 | 1,029 | 1,039 | 1,002 | 1,021 | -34 | -3.2% | 2,453,000 |
| 2013/06/11 | 1,066 | 1,098 | 1,045 | 1,055 | +19 | +1.8% | 3,741,000 |
| 2013/06/10 | 1,014 | 1,042 | 1,012 | 1,036 | +63 | +6.5% | 1,829,000 |
| 2013/06/07 | 974 | 991 | 949 | 973 | -16 | -1.6% | 2,939,000 |
| 2013/06/06 | 1,015 | 1,032 | 986 | 989 | -25 | -2.5% | 3,306,000 |
| 2013/06/05 | 1,024 | 1,077 | 1,012 | 1,014 | -4 | -0.4% | 3,596,000 |
| 2013/06/04 | 986 | 1,025 | 979 | 1,018 | +23 | +2.3% | 4,326,000 |
| 2013/06/03 | 1,024 | 1,043 | 989 | 995 | -27 | -2.6% | 3,809,000 |
| 2013/05/31 | 1,060 | 1,074 | 1,020 | 1,022 | -19 | -1.8% | 4,817,000 |
| 2013/05/30 | 1,060 | 1,094 | 1,037 | 1,041 | -74 | -6.6% | 4,467,000 |
| 2013/05/29 | 1,105 | 1,135 | 1,091 | 1,115 | +51 | +4.8% | 4,111,000 |
| 2013/05/28 | 1,071 | 1,085 | 1,051 | 1,064 | -15 | -1.4% | 3,497,000 |
| 2013/05/27 | 1,071 | 1,096 | 1,057 | 1,079 | -13 | -1.2% | 2,950,000 |
| 2013/05/24 | 1,110 | 1,129 | 1,056 | 1,092 | -11 | -1% | 3,575,000 |
2901～
2950
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
