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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 512 | 519 | 511 | 513 | +3 | +0.6% | 1,618,000 |
| 2010/09/28 | 505 | 513 | 505 | 510 | +2 | +0.4% | 1,367,000 |
| 2010/09/27 | 509 | 509 | 500 | 508 | +8 | +1.6% | 1,067,000 |
| 2010/09/24 | 500 | 507 | 498 | 500 | -12 | -2.3% | 1,830,000 |
| 2010/09/22 | 508 | 513 | 505 | 512 | +6 | +1.2% | 1,067,000 |
| 2010/09/21 | 517 | 518 | 505 | 506 | -3 | -0.6% | 1,434,000 |
| 2010/09/17 | 512 | 515 | 507 | 509 | +4 | +0.8% | 1,219,000 |
| 2010/09/16 | 515 | 516 | 502 | 505 | +1 | +0.2% | 1,714,000 |
| 2010/09/15 | 491 | 507 | 487 | 504 | +16 | +3.3% | 2,205,000 |
| 2010/09/14 | 500 | 500 | 487 | 488 | -9 | -1.8% | 925,000 |
| 2010/09/13 | 503 | 505 | 497 | 497 | -2 | -0.4% | 1,444,000 |
| 2010/09/10 | 496 | 504 | 496 | 499 | +6 | +1.2% | 1,863,000 |
| 2010/09/09 | 488 | 495 | 481 | 493 | +6 | +1.2% | 2,633,000 |
| 2010/09/08 | 488 | 497 | 483 | 487 | -11 | -2.2% | 3,434,000 |
| 2010/09/07 | 497 | 502 | 496 | 498 | -5 | -1% | 1,738,000 |
| 2010/09/06 | 502 | 504 | 495 | 503 | +1 | +0.2% | 2,376,000 |
| 2010/09/03 | 501 | 508 | 498 | 502 | +5 | +1% | 1,552,000 |
| 2010/09/02 | 500 | 501 | 491 | 497 | +4 | +0.8% | 1,398,000 |
| 2010/09/01 | 494 | 498 | 486 | 493 | ±0 | ±0% | 3,108,000 |
| 2010/08/31 | 509 | 512 | 491 | 493 | -24 | -4.6% | 2,414,000 |
| 2010/08/30 | 521 | 524 | 512 | 517 | +1 | +0.2% | 1,644,000 |
| 2010/08/27 | 498 | 516 | 498 | 516 | +9 | +1.8% | 1,964,000 |
| 2010/08/26 | 508 | 509 | 500 | 507 | +4 | +0.8% | 1,943,000 |
| 2010/08/25 | 510 | 518 | 500 | 503 | -5 | -1% | 1,944,000 |
| 2010/08/24 | 510 | 513 | 505 | 508 | -9 | -1.7% | 1,822,000 |
| 2010/08/23 | 520 | 521 | 515 | 517 | -9 | -1.7% | 1,574,000 |
| 2010/08/20 | 530 | 533 | 522 | 526 | -16 | -3% | 1,868,000 |
| 2010/08/19 | 549 | 552 | 539 | 542 | -2 | -0.4% | 1,206,000 |
| 2010/08/18 | 537 | 548 | 529 | 544 | +9 | +1.7% | 1,776,000 |
| 2010/08/17 | 530 | 535 | 527 | 535 | +2 | +0.4% | 1,808,000 |
| 2010/08/16 | 534 | 537 | 529 | 533 | -10 | -1.8% | 2,696,000 |
| 2010/08/13 | 542 | 550 | 533 | 543 | -9 | -1.6% | 2,076,000 |
| 2010/08/12 | 544 | 552 | 539 | 552 | -4 | -0.7% | 1,411,000 |
| 2010/08/11 | 567 | 568 | 550 | 556 | -23 | -4% | 1,924,000 |
| 2010/08/10 | 588 | 591 | 578 | 579 | -8 | -1.4% | 923,000 |
| 2010/08/09 | 578 | 587 | 578 | 587 | ±0 | ±0% | 953,000 |
| 2010/08/06 | 581 | 590 | 581 | 587 | +2 | +0.3% | 1,141,000 |
| 2010/08/05 | 588 | 591 | 580 | 585 | +4 | +0.7% | 1,572,000 |
| 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 |
3551～
3600
件表示中 / 3673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 | 238,700円 | +4.1% | +0.1% | 3.23% | 12.46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 |
| 日東電 | 252,000円 | +9.8% | +33.2% | 2.22% | 13.05倍 | 1.75倍 |
|
液晶部材の偏光板から核酸医薬原薬まで扱う総合材料メーカー。ニッチ商品でシェア首位多数 |
| 旭化成 | 97,800円 | +9.3% | +106.4% | 3.68% | 12.08倍 | 0.75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 |
| 資生堂 | 260,700円 | +0.5% | - | 1.53% | 173.57倍 | 1.65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 |
| 三菱ケミＧ | 67,700円 | +1.9% | -31.0% | 4.73% | 18.53倍 | 0.55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 |
市場注目の銘柄
チャート関連のコラム
