積水化成品工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 468 | 472 | 465 | 472 | +4 | +0.9% | 89,800 |
| 2024/06/25 | 464 | 468 | 462 | 468 | +8 | +1.7% | 169,300 |
| 2024/06/24 | 454 | 460 | 452 | 460 | +11 | +2.4% | 158,900 |
| 2024/06/21 | 455 | 457 | 449 | 449 | -5 | -1.1% | 114,700 |
| 2024/06/20 | 455 | 459 | 453 | 454 | -2 | -0.4% | 108,400 |
| 2024/06/19 | 456 | 458 | 450 | 456 | -3 | -0.7% | 100,300 |
| 2024/06/18 | 453 | 459 | 453 | 459 | +8 | +1.8% | 119,600 |
| 2024/06/17 | 450 | 453 | 447 | 451 | -3 | -0.7% | 62,900 |
| 2024/06/14 | 447 | 456 | 447 | 454 | +6 | +1.3% | 65,000 |
| 2024/06/13 | 453 | 453 | 448 | 448 | -6 | -1.3% | 51,000 |
| 2024/06/12 | 457 | 457 | 453 | 454 | ±0 | ±0% | 43,000 |
| 2024/06/11 | 459 | 459 | 454 | 454 | -1 | -0.2% | 31,800 |
| 2024/06/10 | 454 | 458 | 454 | 455 | +2 | +0.4% | 45,100 |
| 2024/06/07 | 450 | 454 | 450 | 453 | +3 | +0.7% | 22,100 |
| 2024/06/06 | 453 | 454 | 450 | 450 | -2 | -0.4% | 36,000 |
| 2024/06/05 | 455 | 458 | 452 | 452 | -3 | -0.7% | 53,100 |
| 2024/06/04 | 454 | 459 | 453 | 455 | -5 | -1.1% | 49,100 |
| 2024/06/03 | 458 | 461 | 456 | 460 | +4 | +0.9% | 71,300 |
| 2024/05/31 | 448 | 456 | 447 | 456 | +8 | +1.8% | 49,800 |
| 2024/05/30 | 442 | 448 | 440 | 448 | +3 | +0.7% | 88,300 |
| 2024/05/29 | 449 | 452 | 444 | 445 | -3 | -0.7% | 58,100 |
| 2024/05/28 | 451 | 452 | 448 | 448 | +1 | +0.2% | 40,700 |
| 2024/05/27 | 449 | 451 | 445 | 447 | +1 | +0.2% | 51,500 |
| 2024/05/24 | 446 | 450 | 444 | 446 | -6 | -1.3% | 69,900 |
| 2024/05/23 | 455 | 455 | 449 | 452 | ±0 | ±0% | 64,800 |
| 2024/05/22 | 457 | 458 | 452 | 452 | -4 | -0.9% | 65,800 |
| 2024/05/21 | 458 | 460 | 454 | 456 | ±0 | ±0% | 71,000 |
| 2024/05/20 | 449 | 459 | 449 | 456 | +8 | +1.8% | 67,000 |
| 2024/05/17 | 449 | 454 | 448 | 448 | -2 | -0.4% | 67,100 |
| 2024/05/16 | 459 | 459 | 448 | 450 | -7 | -1.5% | 103,500 |
| 2024/05/15 | 463 | 463 | 457 | 457 | -5 | -1.1% | 36,600 |
| 2024/05/14 | 459 | 462 | 455 | 462 | +3 | +0.7% | 73,400 |
| 2024/05/13 | 453 | 460 | 452 | 459 | +6 | +1.3% | 78,700 |
| 2024/05/10 | 461 | 463 | 450 | 453 | -8 | -1.7% | 152,400 |
| 2024/05/09 | 463 | 464 | 459 | 461 | +2 | +0.4% | 71,500 |
| 2024/05/08 | 463 | 464 | 459 | 459 | -5 | -1.1% | 62,300 |
| 2024/05/07 | 464 | 468 | 459 | 464 | ±0 | ±0% | 109,500 |
| 2024/05/02 | 462 | 464 | 457 | 464 | +2 | +0.4% | 153,700 |
| 2024/05/01 | 473 | 479 | 462 | 462 | -35 | -7% | 325,900 |
| 2024/04/30 | 483 | 497 | 478 | 497 | +16 | +3.3% | 241,800 |
| 2024/04/26 | 480 | 481 | 469 | 481 | +7 | +1.5% | 57,000 |
| 2024/04/25 | 481 | 482 | 473 | 474 | -10 | -2.1% | 89,900 |
| 2024/04/24 | 480 | 485 | 476 | 484 | +9 | +1.9% | 59,900 |
| 2024/04/23 | 475 | 477 | 470 | 475 | +1 | +0.2% | 34,200 |
| 2024/04/22 | 470 | 475 | 467 | 474 | +10 | +2.2% | 52,500 |
| 2024/04/19 | 475 | 477 | 460 | 464 | -13 | -2.7% | 125,200 |
| 2024/04/18 | 474 | 478 | 469 | 477 | +8 | +1.7% | 42,500 |
| 2024/04/17 | 481 | 482 | 468 | 469 | -12 | -2.5% | 122,700 |
| 2024/04/16 | 495 | 495 | 478 | 481 | -19 | -3.8% | 115,700 |
| 2024/04/15 | 498 | 502 | 497 | 500 | -2 | -0.4% | 36,400 |
101～
150
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「積化成」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 |
|---|---|---|---|---|---|---|---|---|
| 積化成 | 36,300円 | +2.9% | -74.4% | 3.58% | 41.25倍 | 0.30倍 |
|
積水化学グループ、発泡樹脂素材・成形品の大手。自動車用中心に海外拡大。微粒子ポリマーも |
| ＵＦＨＤ | 104,400円 | -3.1% | -23.9% | 3.74% | 12.03倍 | 0.97倍 |
|
湿式合成皮革で先駆。１７年２月米国販社のウルトラファブリックス買収、持株会社下に製販統合 |
| フマキラー | 106,100円 | +9.4% | +3.6% | 2.07% | 11.21倍 | 0.70倍 |
|
殺虫剤３位。除菌剤、園芸用品も。殺虫剤東南アジア強く、欧州を深耕中。エステーと継続提携 |
| ＫＩＭＯＴＯ | 29,800円 | +10.0% | +140.2% | 2.01% | 19.10倍 | 0.74倍 |
|
スマホ、デジタル家電のタッチパネル用ハードコートフィルム最大手。地理情報関連事業も併営 |
| 藤倉化 | 52,800円 | +8.3% | +8.3% | 3.41% | 13.15倍 | 0.38倍 |
|
フジクラ系。アクリル樹脂派生製品の４事業が柱。主顧客は自動車、電子、建築。好財務内容 |
市場注目の銘柄
チャート関連のコラム
