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 |
|---|---|---|---|---|---|---|---|
| 2018/05/24 | 1,331 | 1,336 | 1,309 | 1,318 | -12 | -0.9% | 67,400 |
| 2018/05/23 | 1,310 | 1,342 | 1,307 | 1,330 | +15 | +1.1% | 89,200 |
| 2018/05/22 | 1,338 | 1,344 | 1,312 | 1,315 | -33 | -2.4% | 76,200 |
| 2018/05/21 | 1,344 | 1,362 | 1,343 | 1,348 | -1 | -0.1% | 71,600 |
| 2018/05/18 | 1,350 | 1,364 | 1,346 | 1,349 | -16 | -1.2% | 61,000 |
| 2018/05/17 | 1,351 | 1,378 | 1,351 | 1,365 | +22 | +1.6% | 104,400 |
| 2018/05/16 | 1,330 | 1,353 | 1,320 | 1,343 | +7 | +0.5% | 118,100 |
| 2018/05/15 | 1,335 | 1,338 | 1,328 | 1,336 | +4 | +0.3% | 133,600 |
| 2018/05/14 | 1,340 | 1,343 | 1,328 | 1,332 | -5 | -0.4% | 88,300 |
| 2018/05/11 | 1,354 | 1,360 | 1,328 | 1,337 | -37 | -2.7% | 269,000 |
| 2018/05/10 | 1,423 | 1,423 | 1,370 | 1,374 | -20 | -1.4% | 107,700 |
| 2018/05/09 | 1,420 | 1,423 | 1,392 | 1,394 | -30 | -2.1% | 130,500 |
| 2018/05/08 | 1,435 | 1,454 | 1,417 | 1,424 | +8 | +0.6% | 137,300 |
| 2018/05/07 | 1,459 | 1,459 | 1,413 | 1,416 | -56 | -3.8% | 167,700 |
| 2018/05/02 | 1,479 | 1,481 | 1,459 | 1,472 | -7 | -0.5% | 159,500 |
| 2018/05/01 | 1,447 | 1,500 | 1,438 | 1,479 | +8 | +0.5% | 141,700 |
| 2018/04/27 | 1,430 | 1,537 | 1,430 | 1,471 | +64 | +4.5% | 568,100 |
| 2018/04/26 | 1,370 | 1,416 | 1,367 | 1,407 | +20 | +1.4% | 297,400 |
| 2018/04/25 | 1,282 | 1,410 | 1,252 | 1,387 | +104 | +8.1% | 535,900 |
| 2018/04/24 | 1,275 | 1,286 | 1,270 | 1,283 | +13 | +1% | 69,600 |
| 2018/04/23 | 1,264 | 1,271 | 1,253 | 1,270 | +16 | +1.3% | 53,600 |
| 2018/04/20 | 1,260 | 1,260 | 1,247 | 1,254 | -14 | -1.1% | 61,400 |
| 2018/04/19 | 1,248 | 1,277 | 1,246 | 1,268 | +25 | +2% | 164,300 |
| 2018/04/18 | 1,215 | 1,246 | 1,208 | 1,243 | +27 | +2.2% | 108,000 |
| 2018/04/17 | 1,234 | 1,239 | 1,208 | 1,216 | -18 | -1.5% | 40,300 |
| 2018/04/16 | 1,233 | 1,239 | 1,185 | 1,234 | -2 | -0.2% | 140,700 |
| 2018/04/13 | 1,222 | 1,243 | 1,219 | 1,236 | +16 | +1.3% | 87,900 |
| 2018/04/12 | 1,240 | 1,240 | 1,208 | 1,220 | -19 | -1.5% | 76,500 |
| 2018/04/11 | 1,227 | 1,244 | 1,206 | 1,239 | +9 | +0.7% | 85,800 |
| 2018/04/10 | 1,202 | 1,235 | 1,196 | 1,230 | +17 | +1.4% | 77,100 |
| 2018/04/09 | 1,223 | 1,223 | 1,205 | 1,213 | -13 | -1.1% | 60,100 |
| 2018/04/06 | 1,230 | 1,238 | 1,221 | 1,226 | +2 | +0.2% | 127,700 |
| 2018/04/05 | 1,230 | 1,239 | 1,216 | 1,224 | +1 | +0.1% | 79,700 |
| 2018/04/04 | 1,220 | 1,233 | 1,204 | 1,223 | +12 | +1% | 134,500 |
| 2018/04/03 | 1,195 | 1,223 | 1,183 | 1,211 | +1 | +0.1% | 99,600 |
| 2018/04/02 | 1,212 | 1,223 | 1,207 | 1,210 | -1 | -0.1% | 81,200 |
| 2018/03/30 | 1,182 | 1,214 | 1,182 | 1,211 | +35 | +3% | 108,400 |
| 2018/03/29 | 1,154 | 1,176 | 1,151 | 1,176 | +22 | +1.9% | 125,600 |
| 2018/03/28 | 1,144 | 1,156 | 1,121 | 1,154 | -12 | -1% | 111,600 |
| 2018/03/27 | 1,157 | 1,174 | 1,154 | 1,166 | +32 | +2.8% | 124,500 |
| 2018/03/26 | 1,111 | 1,137 | 1,100 | 1,134 | +23 | +2.1% | 115,100 |
| 2018/03/23 | 1,123 | 1,127 | 1,105 | 1,111 | -52 | -4.5% | 139,700 |
| 2018/03/22 | 1,162 | 1,167 | 1,148 | 1,163 | +2 | +0.2% | 65,400 |
| 2018/03/20 | 1,140 | 1,162 | 1,134 | 1,161 | +4 | +0.3% | 59,100 |
| 2018/03/19 | 1,156 | 1,173 | 1,145 | 1,157 | -29 | -2.4% | 98,600 |
| 2018/03/16 | 1,181 | 1,192 | 1,173 | 1,186 | +5 | +0.4% | 105,500 |
| 2018/03/15 | 1,179 | 1,186 | 1,165 | 1,181 | +9 | +0.8% | 99,500 |
| 2018/03/14 | 1,176 | 1,181 | 1,166 | 1,172 | -5 | -0.4% | 69,400 |
| 2018/03/13 | 1,170 | 1,179 | 1,162 | 1,177 | +5 | +0.4% | 46,300 |
| 2018/03/12 | 1,197 | 1,197 | 1,158 | 1,172 | +12 | +1% | 108,500 |
1551～
1600
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
