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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 568 | 570 | 562 | 566 | ±0 | ±0% | 1,437,000 |
| 2010/06/16 | 569 | 571 | 563 | 566 | +6 | +1.1% | 1,153,000 |
| 2010/06/15 | 558 | 562 | 558 | 560 | ±0 | ±0% | 612,000 |
| 2010/06/14 | 559 | 560 | 557 | 560 | +11 | +2% | 640,000 |
| 2010/06/11 | 557 | 560 | 549 | 549 | +2 | +0.4% | 1,855,000 |
| 2010/06/10 | 549 | 550 | 543 | 547 | +1 | +0.2% | 1,131,000 |
| 2010/06/09 | 546 | 556 | 543 | 546 | -2 | -0.4% | 1,701,000 |
| 2010/06/08 | 551 | 555 | 546 | 548 | -13 | -2.3% | 1,798,000 |
| 2010/06/07 | 563 | 568 | 560 | 561 | -12 | -2.1% | 1,741,000 |
| 2010/06/04 | 578 | 579 | 571 | 573 | -2 | -0.3% | 1,098,000 |
| 2010/06/03 | 570 | 579 | 565 | 575 | +15 | +2.7% | 1,230,000 |
| 2010/06/02 | 558 | 569 | 554 | 560 | -6 | -1.1% | 1,619,000 |
| 2010/06/01 | 557 | 569 | 556 | 566 | +4 | +0.7% | 1,099,000 |
| 2010/05/31 | 563 | 567 | 558 | 562 | -1 | -0.2% | 1,507,000 |
| 2010/05/28 | 569 | 570 | 562 | 563 | +4 | +0.7% | 2,066,000 |
| 2010/05/27 | 548 | 562 | 542 | 559 | +3 | +0.5% | 2,426,000 |
| 2010/05/26 | 560 | 566 | 552 | 556 | -8 | -1.4% | 2,392,000 |
| 2010/05/25 | 573 | 576 | 558 | 564 | -16 | -2.8% | 2,042,000 |
| 2010/05/24 | 572 | 583 | 566 | 580 | +7 | +1.2% | 2,250,000 |
| 2010/05/21 | 580 | 583 | 568 | 573 | -18 | -3% | 2,160,000 |
| 2010/05/20 | 603 | 603 | 588 | 591 | -12 | -2% | 2,203,000 |
| 2010/05/19 | 600 | 604 | 592 | 603 | -1 | -0.2% | 1,667,000 |
| 2010/05/18 | 620 | 622 | 604 | 604 | -14 | -2.3% | 1,530,000 |
| 2010/05/17 | 610 | 621 | 607 | 618 | +4 | +0.7% | 1,954,000 |
| 2010/05/14 | 613 | 621 | 611 | 614 | -12 | -1.9% | 1,379,000 |
| 2010/05/13 | 623 | 627 | 615 | 626 | +9 | +1.5% | 1,634,000 |
| 2010/05/12 | 625 | 627 | 611 | 617 | -6 | -1% | 2,416,000 |
| 2010/05/11 | 625 | 634 | 622 | 623 | +4 | +0.6% | 2,477,000 |
| 2010/05/10 | 602 | 620 | 597 | 619 | +22 | +3.7% | 2,599,000 |
| 2010/05/07 | 602 | 606 | 585 | 597 | -15 | -2.5% | 2,838,000 |
| 2010/05/06 | 634 | 635 | 609 | 612 | -32 | -5% | 3,291,000 |
| 2010/04/30 | 633 | 645 | 633 | 644 | +19 | +3% | 2,265,000 |
| 2010/04/28 | 625 | 628 | 617 | 625 | -10 | -1.6% | 3,685,000 |
| 2010/04/27 | 650 | 667 | 628 | 635 | -12 | -1.9% | 3,529,000 |
| 2010/04/26 | 645 | 650 | 641 | 647 | +10 | +1.6% | 1,277,000 |
| 2010/04/23 | 629 | 639 | 629 | 637 | +3 | +0.5% | 1,195,000 |
| 2010/04/22 | 638 | 639 | 626 | 634 | -14 | -2.2% | 1,837,000 |
| 2010/04/21 | 641 | 651 | 641 | 648 | +9 | +1.4% | 1,287,000 |
| 2010/04/20 | 642 | 646 | 637 | 639 | +6 | +0.9% | 1,241,000 |
| 2010/04/19 | 638 | 641 | 633 | 633 | -14 | -2.2% | 1,250,000 |
| 2010/04/16 | 664 | 664 | 644 | 647 | -11 | -1.7% | 1,459,000 |
| 2010/04/15 | 665 | 666 | 657 | 658 | ±0 | ±0% | 899,000 |
| 2010/04/14 | 655 | 662 | 652 | 658 | +4 | +0.6% | 1,457,000 |
| 2010/04/13 | 647 | 655 | 644 | 654 | +2 | +0.3% | 2,029,000 |
| 2010/04/12 | 653 | 658 | 650 | 652 | -7 | -1.1% | 1,128,000 |
| 2010/04/09 | 644 | 660 | 642 | 659 | +11 | +1.7% | 1,907,000 |
| 2010/04/08 | 652 | 653 | 646 | 648 | -8 | -1.2% | 1,085,000 |
| 2010/04/07 | 655 | 662 | 652 | 656 | +2 | +0.3% | 1,542,000 |
| 2010/04/06 | 659 | 659 | 647 | 654 | +1 | +0.2% | 1,794,000 |
| 2010/04/05 | 649 | 654 | 646 | 653 | +11 | +1.7% | 1,450,000 |
3401～
3450
件表示中 / 3452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 | 226,000円 | +5.6% | -3.2% | 3.32% | 12.21倍 | 1.20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 | 107,400円 | +4.6% | +100.8% | 3.35% | 14.89倍 | 0.82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 | 90,700円 | -3.9% | +56.6% | 3.53% | 9.56倍 | 0.75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 |
| 三井化学 | 450,800円 | -7.4% | -41.2% | 3.11% | 17.14倍 | 1.03倍 |
|
三井系の総合化学メーカー。汎用の石化中心からヘルスケア、自動車向け等の機能材料へシフト |
| ＪＳＲ | 433,700円 | - | - | - | - | 2.40倍 |
|
レジストなど半導体材料が柱。医薬品受託製造も。エラストマー事業売却。ＴＯＢで上場廃止へ |
市場注目の銘柄
チャート関連のコラム
