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 |
|---|---|---|---|---|---|---|---|
| 2013/05/23 | 1,170 | 1,194 | 1,103 | 1,103 | -79 | -6.7% | 3,156,000 |
| 2013/05/22 | 1,177 | 1,198 | 1,170 | 1,182 | +1 | +0.1% | 1,991,000 |
| 2013/05/21 | 1,206 | 1,206 | 1,171 | 1,181 | -28 | -2.3% | 2,724,000 |
| 2013/05/20 | 1,221 | 1,225 | 1,205 | 1,209 | -6 | -0.5% | 2,003,000 |
| 2013/05/17 | 1,203 | 1,227 | 1,200 | 1,215 | -1 | -0.1% | 1,904,000 |
| 2013/05/16 | 1,237 | 1,247 | 1,192 | 1,216 | -3 | -0.2% | 2,031,000 |
| 2013/05/15 | 1,224 | 1,255 | 1,216 | 1,219 | ±0 | ±0% | 2,344,000 |
| 2013/05/14 | 1,223 | 1,228 | 1,210 | 1,219 | -2 | -0.2% | 1,525,000 |
| 2013/05/13 | 1,235 | 1,238 | 1,207 | 1,221 | +1 | +0.1% | 1,803,000 |
| 2013/05/10 | 1,211 | 1,229 | 1,211 | 1,220 | +38 | +3.2% | 3,151,000 |
| 2013/05/09 | 1,215 | 1,220 | 1,181 | 1,182 | -35 | -2.9% | 2,180,000 |
| 2013/05/08 | 1,240 | 1,246 | 1,214 | 1,217 | -12 | -1% | 2,227,000 |
| 2013/05/07 | 1,222 | 1,235 | 1,207 | 1,229 | +21 | +1.7% | 2,597,000 |
| 2013/05/02 | 1,238 | 1,241 | 1,198 | 1,208 | -41 | -3.3% | 2,455,000 |
| 2013/05/01 | 1,209 | 1,259 | 1,204 | 1,249 | +23 | +1.9% | 3,348,000 |
| 2013/04/30 | 1,206 | 1,246 | 1,201 | 1,226 | +47 | +4% | 3,206,000 |
| 2013/04/26 | 1,220 | 1,223 | 1,173 | 1,179 | -41 | -3.4% | 3,781,000 |
| 2013/04/25 | 1,186 | 1,229 | 1,183 | 1,220 | +35 | +3% | 3,351,000 |
| 2013/04/24 | 1,189 | 1,205 | 1,158 | 1,185 | +4 | +0.3% | 4,263,000 |
| 2013/04/23 | 1,151 | 1,189 | 1,134 | 1,181 | +30 | +2.6% | 2,848,000 |
| 2013/04/22 | 1,131 | 1,164 | 1,126 | 1,151 | +36 | +3.2% | 1,855,000 |
| 2013/04/19 | 1,112 | 1,127 | 1,085 | 1,115 | -6 | -0.5% | 2,579,000 |
| 2013/04/18 | 1,130 | 1,131 | 1,102 | 1,121 | -8 | -0.7% | 1,672,000 |
| 2013/04/17 | 1,132 | 1,149 | 1,121 | 1,129 | +7 | +0.6% | 2,564,000 |
| 2013/04/16 | 1,072 | 1,130 | 1,065 | 1,122 | +24 | +2.2% | 2,844,000 |
| 2013/04/15 | 1,117 | 1,122 | 1,093 | 1,098 | -19 | -1.7% | 2,166,000 |
| 2013/04/12 | 1,105 | 1,128 | 1,104 | 1,117 | ±0 | ±0% | 2,289,000 |
| 2013/04/11 | 1,117 | 1,150 | 1,104 | 1,117 | -16 | -1.4% | 3,600,000 |
| 2013/04/10 | 1,121 | 1,147 | 1,105 | 1,133 | -18 | -1.6% | 3,846,000 |
| 2013/04/09 | 1,178 | 1,180 | 1,146 | 1,151 | -16 | -1.4% | 3,105,000 |
| 2013/04/08 | 1,131 | 1,168 | 1,130 | 1,167 | +43 | +3.8% | 2,953,000 |
| 2013/04/05 | 1,100 | 1,131 | 1,093 | 1,124 | +71 | +6.7% | 4,987,000 |
| 2013/04/04 | 999 | 1,053 | 980 | 1,053 | +43 | +4.3% | 3,298,000 |
| 2013/04/03 | 973 | 1,010 | 973 | 1,010 | +38 | +3.9% | 3,209,000 |
| 2013/04/02 | 985 | 987 | 958 | 972 | -14 | -1.4% | 2,724,000 |
| 2013/04/01 | 1,028 | 1,028 | 985 | 986 | -46 | -4.5% | 1,801,000 |
| 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 |
2951～
3000
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
