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 |
|---|---|---|---|---|---|---|---|
| 2013/03/08 | 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 |
| 2013/01/16 | 857 | 859 | 838 | 855 | -6 | -0.7% | 3,124,000 |
| 2013/01/15 | 854 | 870 | 841 | 861 | +24 | +2.9% | 3,240,000 |
| 2013/01/11 | 819 | 840 | 815 | 837 | +30 | +3.7% | 3,209,000 |
| 2013/01/10 | 803 | 813 | 794 | 807 | +6 | +0.7% | 2,118,000 |
| 2013/01/09 | 777 | 803 | 769 | 801 | +13 | +1.6% | 2,769,000 |
| 2013/01/08 | 779 | 804 | 776 | 788 | +13 | +1.7% | 2,618,000 |
| 2013/01/07 | 792 | 793 | 771 | 775 | -3 | -0.4% | 1,490,000 |
| 2013/01/04 | 779 | 780 | 766 | 778 | +29 | +3.9% | 1,963,000 |
| 2012/12/28 | 746 | 750 | 736 | 749 | +5 | +0.7% | 1,099,000 |
| 2012/12/27 | 743 | 745 | 741 | 744 | +6 | +0.8% | 1,119,000 |
| 2012/12/26 | 737 | 740 | 729 | 738 | +1 | +0.1% | 1,256,000 |
| 2012/12/25 | 744 | 744 | 734 | 737 | +8 | +1.1% | 978,000 |
| 2012/12/21 | 734 | 735 | 722 | 729 | -5 | -0.7% | 2,287,000 |
| 2012/12/20 | 743 | 743 | 732 | 734 | -8 | -1.1% | 2,218,000 |
3001～
3050
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% | 12.38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% | 10.45倍 | 0.71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 | 0.61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 | 1.56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 | 0.79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
