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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 593 | 593 | 573 | 581 | -13 | -2.2% | 1,691,000 |
| 2010/08/03 | 598 | 599 | 592 | 594 | +6 | +1% | 1,010,000 |
| 2010/08/02 | 594 | 597 | 586 | 588 | +2 | +0.3% | 1,508,000 |
| 2010/07/30 | 598 | 599 | 584 | 586 | -7 | -1.2% | 1,595,000 |
| 2010/07/29 | 592 | 603 | 590 | 593 | -6 | -1% | 2,356,000 |
| 2010/07/28 | 588 | 603 | 587 | 599 | +25 | +4.4% | 1,989,000 |
| 2010/07/27 | 575 | 582 | 571 | 574 | -5 | -0.9% | 1,428,000 |
| 2010/07/26 | 572 | 581 | 570 | 579 | +18 | +3.2% | 2,122,000 |
| 2010/07/23 | 563 | 566 | 557 | 561 | +8 | +1.4% | 1,132,000 |
| 2010/07/22 | 550 | 556 | 548 | 553 | -3 | -0.5% | 559,000 |
| 2010/07/21 | 564 | 567 | 554 | 556 | -5 | -0.9% | 1,419,000 |
| 2010/07/20 | 562 | 567 | 558 | 561 | -6 | -1.1% | 1,592,000 |
| 2010/07/16 | 573 | 575 | 565 | 567 | -7 | -1.2% | 1,269,000 |
| 2010/07/15 | 578 | 579 | 572 | 574 | -9 | -1.5% | 882,000 |
| 2010/07/14 | 582 | 588 | 581 | 583 | +17 | +3% | 1,304,000 |
| 2010/07/13 | 561 | 575 | 560 | 566 | +8 | +1.4% | 2,019,000 |
| 2010/07/12 | 548 | 562 | 548 | 558 | +5 | +0.9% | 1,935,000 |
| 2010/07/09 | 558 | 559 | 552 | 553 | -3 | -0.5% | 1,822,000 |
| 2010/07/08 | 560 | 564 | 554 | 556 | +9 | +1.6% | 1,844,000 |
| 2010/07/07 | 556 | 556 | 543 | 547 | -10 | -1.8% | 2,311,000 |
| 2010/07/06 | 549 | 557 | 546 | 557 | -1 | -0.2% | 1,659,000 |
| 2010/07/05 | 557 | 560 | 552 | 558 | +4 | +0.7% | 692,000 |
| 2010/07/02 | 554 | 557 | 552 | 554 | +2 | +0.4% | 884,000 |
| 2010/07/01 | 559 | 562 | 551 | 552 | -6 | -1.1% | 1,192,000 |
| 2010/06/30 | 564 | 569 | 556 | 558 | -12 | -2.1% | 1,819,000 |
| 2010/06/29 | 579 | 582 | 568 | 570 | -5 | -0.9% | 1,340,000 |
| 2010/06/28 | 579 | 579 | 573 | 575 | +3 | +0.5% | 1,038,000 |
| 2010/06/25 | 568 | 576 | 567 | 572 | -6 | -1% | 1,576,000 |
| 2010/06/24 | 581 | 584 | 578 | 578 | -1 | -0.2% | 654,000 |
| 2010/06/23 | 582 | 586 | 578 | 579 | -8 | -1.4% | 1,355,000 |
| 2010/06/22 | 591 | 591 | 586 | 587 | -5 | -0.8% | 1,105,000 |
| 2010/06/21 | 584 | 597 | 579 | 592 | +18 | +3.1% | 2,105,000 |
| 2010/06/18 | 573 | 581 | 573 | 574 | +8 | +1.4% | 2,144,000 |
| 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 |
3501～
3550
件表示中 / 3585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 | 232,000円 | +4.2% | -3.2% | 3.23% | 12.42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% | 22.71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 | 274,800円 | +1.7% | -64.6% | 2.18% | 182.96倍 | 1.66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 | 538,900円 | +8.1% | +3.0% | 3.04% | 18.81倍 | 3.24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 | 380,100円 | +7.2% | - | 1.71% | 21.47倍 | 1.11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
