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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 1,850 | 1,856 | 1,838 | 1,841 | -31 | -1.7% | 981,700 |
| 2023/04/05 | 1,915 | 1,915 | 1,871 | 1,872 | -43 | -2.2% | 1,252,200 |
| 2023/04/04 | 1,910 | 1,917 | 1,900 | 1,915 | +15 | +0.8% | 903,700 |
| 2023/04/03 | 1,900 | 1,902 | 1,882 | 1,900 | +24 | +1.3% | 848,200 |
| 2023/03/31 | 1,878 | 1,888 | 1,869 | 1,876 | +13 | +0.7% | 1,128,900 |
| 2023/03/30 | 1,850 | 1,867 | 1,844 | 1,863 | -27 | -1.4% | 876,500 |
| 2023/03/29 | 1,860 | 1,894 | 1,850 | 1,890 | +38 | +2.1% | 1,087,700 |
| 2023/03/28 | 1,872 | 1,878 | 1,847 | 1,852 | +9 | +0.5% | 760,700 |
| 2023/03/27 | 1,860 | 1,866 | 1,841 | 1,843 | +2 | +0.1% | 1,078,100 |
| 2023/03/24 | 1,840 | 1,848 | 1,831 | 1,841 | -10 | -0.5% | 690,600 |
| 2023/03/23 | 1,836 | 1,852 | 1,825 | 1,851 | -8 | -0.4% | 989,100 |
| 2023/03/22 | 1,865 | 1,873 | 1,854 | 1,859 | +19 | +1% | 852,300 |
| 2023/03/20 | 1,871 | 1,872 | 1,839 | 1,840 | -33 | -1.8% | 848,800 |
| 2023/03/17 | 1,869 | 1,877 | 1,854 | 1,873 | +14 | +0.8% | 1,247,100 |
| 2023/03/16 | 1,836 | 1,862 | 1,833 | 1,859 | -13 | -0.7% | 1,074,600 |
| 2023/03/15 | 1,870 | 1,880 | 1,856 | 1,872 | +23 | +1.2% | 806,000 |
| 2023/03/14 | 1,865 | 1,868 | 1,821 | 1,849 | -56 | -2.9% | 1,360,900 |
| 2023/03/13 | 1,931 | 1,931 | 1,888 | 1,905 | -37 | -1.9% | 935,600 |
| 2023/03/10 | 1,912 | 1,961 | 1,909 | 1,942 | -4 | -0.2% | 1,739,100 |
| 2023/03/09 | 1,925 | 1,949 | 1,924 | 1,946 | +36 | +1.9% | 1,129,600 |
| 2023/03/08 | 1,888 | 1,920 | 1,887 | 1,910 | +20 | +1.1% | 1,190,200 |
| 2023/03/07 | 1,882 | 1,897 | 1,876 | 1,890 | -1 | -0.1% | 906,500 |
| 2023/03/06 | 1,881 | 1,895 | 1,872 | 1,891 | +14 | +0.7% | 820,700 |
| 2023/03/03 | 1,860 | 1,882 | 1,850 | 1,877 | +27 | +1.5% | 1,129,000 |
| 2023/03/02 | 1,845 | 1,852 | 1,840 | 1,850 | +6 | +0.3% | 692,900 |
| 2023/03/01 | 1,841 | 1,853 | 1,831 | 1,844 | +19 | +1% | 993,100 |
| 2023/02/28 | 1,830 | 1,832 | 1,820 | 1,825 | -3 | -0.2% | 1,541,000 |
| 2023/02/27 | 1,801 | 1,828 | 1,801 | 1,828 | +17 | +0.9% | 679,200 |
| 2023/02/24 | 1,799 | 1,812 | 1,793 | 1,811 | +13 | +0.7% | 538,400 |
| 2023/02/22 | 1,797 | 1,809 | 1,794 | 1,798 | -10 | -0.6% | 873,800 |
| 2023/02/21 | 1,810 | 1,813 | 1,804 | 1,808 | -3 | -0.2% | 504,900 |
| 2023/02/20 | 1,808 | 1,813 | 1,804 | 1,811 | +10 | +0.6% | 496,800 |
| 2023/02/17 | 1,799 | 1,805 | 1,796 | 1,801 | -12 | -0.7% | 812,600 |
| 2023/02/16 | 1,808 | 1,817 | 1,803 | 1,813 | -3 | -0.2% | 712,900 |
| 2023/02/15 | 1,830 | 1,837 | 1,814 | 1,816 | -22 | -1.2% | 810,400 |
| 2023/02/14 | 1,837 | 1,845 | 1,828 | 1,838 | +7 | +0.4% | 591,100 |
| 2023/02/13 | 1,831 | 1,836 | 1,818 | 1,831 | -9 | -0.5% | 522,600 |
| 2023/02/10 | 1,813 | 1,850 | 1,812 | 1,840 | +9 | +0.5% | 793,100 |
| 2023/02/09 | 1,810 | 1,837 | 1,810 | 1,831 | +8 | +0.4% | 568,900 |
| 2023/02/08 | 1,831 | 1,849 | 1,819 | 1,823 | -8 | -0.4% | 929,000 |
| 2023/02/07 | 1,844 | 1,852 | 1,829 | 1,831 | -12 | -0.7% | 759,100 |
| 2023/02/06 | 1,845 | 1,859 | 1,832 | 1,843 | +38 | +2.1% | 1,556,400 |
| 2023/02/03 | 1,790 | 1,808 | 1,782 | 1,805 | -3 | -0.2% | 1,488,200 |
| 2023/02/02 | 1,828 | 1,836 | 1,803 | 1,808 | +6 | +0.3% | 1,647,100 |
| 2023/02/01 | 1,813 | 1,819 | 1,800 | 1,802 | -11 | -0.6% | 1,906,900 |
| 2023/01/31 | 1,830 | 1,842 | 1,803 | 1,813 | -34 | -1.8% | 2,507,300 |
| 2023/01/30 | 1,915 | 1,928 | 1,840 | 1,847 | -76 | -4% | 2,432,700 |
| 2023/01/27 | 1,940 | 1,942 | 1,918 | 1,923 | -7 | -0.4% | 739,000 |
| 2023/01/26 | 1,931 | 1,938 | 1,924 | 1,930 | +11 | +0.6% | 616,700 |
| 2023/01/25 | 1,909 | 1,923 | 1,904 | 1,919 | -3 | -0.2% | 982,500 |
401～
450
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 | 232,200円 | +4.2% | -3.2% | 3.23% | 12.43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 | 83,800円 | +1.9% | -31.0% | 3.82% | 22.93倍 | 0.69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 | 274,500円 | +1.7% | -64.6% | 2.19% | 182.76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 | 547,800円 | +8.1% | +3.0% | 2.99% | 19.12倍 | 3.29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 | 397,200円 | +7.2% | - | 1.64% | 22.44倍 | 1.16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
