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 |
|---|---|---|---|---|---|---|---|
| 2018/08/03 | 1,089 | 1,089 | 1,032 | 1,052 | -16 | -1.5% | 99,800 |
| 2018/08/02 | 1,072 | 1,090 | 1,040 | 1,068 | -33 | -3% | 226,700 |
| 2018/08/01 | 1,045 | 1,104 | 1,041 | 1,101 | +74 | +7.2% | 329,700 |
| 2018/07/31 | 1,143 | 1,143 | 1,011 | 1,027 | -130 | -11.2% | 424,000 |
| 2018/07/30 | 1,176 | 1,183 | 1,155 | 1,157 | -24 | -2% | 100,200 |
| 2018/07/27 | 1,181 | 1,184 | 1,171 | 1,181 | +7 | +0.6% | 27,300 |
| 2018/07/26 | 1,171 | 1,175 | 1,149 | 1,174 | +17 | +1.5% | 32,200 |
| 2018/07/25 | 1,184 | 1,184 | 1,149 | 1,157 | +1 | +0.1% | 48,700 |
| 2018/07/24 | 1,134 | 1,157 | 1,134 | 1,156 | +37 | +3.3% | 49,100 |
| 2018/07/23 | 1,137 | 1,143 | 1,115 | 1,119 | -19 | -1.7% | 38,200 |
| 2018/07/20 | 1,135 | 1,149 | 1,132 | 1,138 | -3 | -0.3% | 58,700 |
| 2018/07/19 | 1,141 | 1,151 | 1,136 | 1,141 | +4 | +0.4% | 28,300 |
| 2018/07/18 | 1,117 | 1,155 | 1,117 | 1,137 | +33 | +3% | 66,200 |
| 2018/07/17 | 1,111 | 1,118 | 1,103 | 1,104 | -3 | -0.3% | 64,300 |
| 2018/07/13 | 1,077 | 1,109 | 1,077 | 1,107 | +30 | +2.8% | 57,500 |
| 2018/07/12 | 1,081 | 1,096 | 1,077 | 1,077 | -9 | -0.8% | 34,000 |
| 2018/07/11 | 1,095 | 1,099 | 1,077 | 1,086 | -21 | -1.9% | 34,500 |
| 2018/07/10 | 1,099 | 1,122 | 1,099 | 1,107 | +8 | +0.7% | 54,700 |
| 2018/07/09 | 1,079 | 1,100 | 1,073 | 1,099 | +16 | +1.5% | 39,800 |
| 2018/07/06 | 1,057 | 1,085 | 1,056 | 1,083 | +28 | +2.7% | 35,300 |
| 2018/07/05 | 1,079 | 1,094 | 1,051 | 1,055 | -35 | -3.2% | 48,300 |
| 2018/07/04 | 1,084 | 1,100 | 1,078 | 1,090 | -6 | -0.5% | 56,300 |
| 2018/07/03 | 1,107 | 1,119 | 1,088 | 1,096 | -11 | -1% | 63,900 |
| 2018/07/02 | 1,117 | 1,146 | 1,105 | 1,107 | -2 | -0.2% | 77,500 |
| 2018/06/29 | 1,110 | 1,117 | 1,101 | 1,109 | -6 | -0.5% | 66,900 |
| 2018/06/28 | 1,127 | 1,133 | 1,110 | 1,115 | -11 | -1% | 56,500 |
| 2018/06/27 | 1,140 | 1,148 | 1,120 | 1,126 | -14 | -1.2% | 47,500 |
| 2018/06/26 | 1,136 | 1,149 | 1,125 | 1,140 | -2 | -0.2% | 83,600 |
| 2018/06/25 | 1,171 | 1,171 | 1,134 | 1,142 | +7 | +0.6% | 93,600 |
| 2018/06/22 | 1,140 | 1,159 | 1,135 | 1,135 | -16 | -1.4% | 107,100 |
| 2018/06/21 | 1,166 | 1,185 | 1,151 | 1,151 | -30 | -2.5% | 56,400 |
| 2018/06/20 | 1,187 | 1,189 | 1,150 | 1,181 | +5 | +0.4% | 61,200 |
| 2018/06/19 | 1,202 | 1,211 | 1,173 | 1,176 | -31 | -2.6% | 44,200 |
| 2018/06/18 | 1,220 | 1,224 | 1,201 | 1,207 | -14 | -1.1% | 45,700 |
| 2018/06/15 | 1,259 | 1,262 | 1,221 | 1,221 | -40 | -3.2% | 95,900 |
| 2018/06/14 | 1,261 | 1,267 | 1,251 | 1,261 | -17 | -1.3% | 39,600 |
| 2018/06/13 | 1,278 | 1,283 | 1,272 | 1,278 | -11 | -0.9% | 25,000 |
| 2018/06/12 | 1,293 | 1,294 | 1,281 | 1,289 | +3 | +0.2% | 46,000 |
| 2018/06/11 | 1,294 | 1,295 | 1,277 | 1,286 | -4 | -0.3% | 38,900 |
| 2018/06/08 | 1,273 | 1,294 | 1,273 | 1,290 | +7 | +0.5% | 83,600 |
| 2018/06/07 | 1,304 | 1,307 | 1,281 | 1,283 | -18 | -1.4% | 93,800 |
| 2018/06/06 | 1,294 | 1,301 | 1,284 | 1,301 | +15 | +1.2% | 65,600 |
| 2018/06/05 | 1,285 | 1,292 | 1,270 | 1,286 | +12 | +0.9% | 61,300 |
| 2018/06/04 | 1,278 | 1,286 | 1,265 | 1,274 | +10 | +0.8% | 66,600 |
| 2018/06/01 | 1,263 | 1,273 | 1,254 | 1,264 | -10 | -0.8% | 64,300 |
| 2018/05/31 | 1,261 | 1,278 | 1,256 | 1,274 | +12 | +1% | 85,200 |
| 2018/05/30 | 1,259 | 1,270 | 1,253 | 1,262 | -21 | -1.6% | 40,300 |
| 2018/05/29 | 1,290 | 1,296 | 1,270 | 1,283 | -16 | -1.2% | 35,900 |
| 2018/05/28 | 1,297 | 1,303 | 1,285 | 1,299 | -5 | -0.4% | 44,700 |
| 2018/05/25 | 1,313 | 1,318 | 1,299 | 1,304 | -14 | -1.1% | 67,200 |
1501～
1550
件表示中 / 3548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 | 40,400円 | +1.3% | -19.5% | 3.22% | 21.60倍 | 0.33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 |
| 高純度化 | 323,000円 | +13.9% | +23.0% | 3.90% | 32.13倍 | 1.29倍 |
|
電子部品の接続部位メッキ薬専業。売上原価は貴金属材料の市況に連動。自己資本配当率を採用 |
| 大成ラミック | 270,900円 | +5.3% | +3.0% | 2.58% | 15.13倍 | 0.71倍 |
|
食品用など液体、粘体包装用フィルムの製造販売トップで国内シェア３割超。高速充填機も販売 |
| 三光合成 | 58,500円 | +1.3% | +12.0% | 3.42% | 6.15倍 | 0.60倍 |
|
自動車内外装軸に樹脂部品を金型設計・製作から一貫生産、空調機器等も。インド・北米拠点増強 |
| アグロカネシ | 132,800円 | +2.5% | +17.0% | 4.29% | 22.96倍 | 0.78倍 |
|
果樹、野菜向け農薬専業。全農以外の商社系販路、農家の土壌分析による技術提案型営業に特徴 |
市場注目の銘柄
チャート関連のコラム
