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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 440 | 440 | 426 | 427 | -19 | -4.3% | 276,000 |
| 2010/08/03 | 457 | 458 | 441 | 446 | -10 | -2.2% | 203,000 |
| 2010/08/02 | 451 | 459 | 451 | 456 | +3 | +0.7% | 175,000 |
| 2010/07/30 | 458 | 459 | 449 | 453 | -5 | -1.1% | 182,000 |
| 2010/07/29 | 450 | 460 | 449 | 458 | +1 | +0.2% | 168,000 |
| 2010/07/28 | 448 | 457 | 441 | 457 | +11 | +2.5% | 156,000 |
| 2010/07/27 | 448 | 448 | 440 | 446 | -5 | -1.1% | 134,000 |
| 2010/07/26 | 447 | 453 | 446 | 451 | +12 | +2.7% | 152,000 |
| 2010/07/23 | 433 | 442 | 425 | 439 | +14 | +3.3% | 198,000 |
| 2010/07/22 | 420 | 428 | 420 | 425 | ±0 | ±0% | 76,000 |
| 2010/07/21 | 425 | 428 | 421 | 425 | +1 | +0.2% | 55,000 |
| 2010/07/20 | 415 | 427 | 415 | 424 | +6 | +1.4% | 91,000 |
| 2010/07/16 | 424 | 424 | 410 | 418 | -13 | -3% | 155,000 |
| 2010/07/15 | 435 | 435 | 425 | 431 | -12 | -2.7% | 113,000 |
| 2010/07/14 | 446 | 446 | 440 | 443 | -2 | -0.4% | 76,000 |
| 2010/07/13 | 443 | 447 | 442 | 445 | +5 | +1.1% | 76,000 |
| 2010/07/12 | 443 | 448 | 435 | 440 | -3 | -0.7% | 55,000 |
| 2010/07/09 | 436 | 447 | 432 | 443 | +7 | +1.6% | 131,000 |
| 2010/07/08 | 430 | 436 | 424 | 436 | +12 | +2.8% | 33,000 |
| 2010/07/07 | 422 | 429 | 422 | 424 | -4 | -0.9% | 22,000 |
| 2010/07/06 | 421 | 428 | 421 | 428 | +3 | +0.7% | 28,000 |
| 2010/07/05 | 418 | 427 | 416 | 425 | +5 | +1.2% | 126,000 |
| 2010/07/02 | 420 | 421 | 415 | 420 | +1 | +0.2% | 158,000 |
| 2010/07/01 | 424 | 429 | 416 | 419 | +3 | +0.7% | 204,000 |
| 2010/06/30 | 424 | 424 | 412 | 416 | -7 | -1.7% | 132,000 |
| 2010/06/29 | 417 | 428 | 415 | 423 | +7 | +1.7% | 90,000 |
| 2010/06/28 | 420 | 420 | 416 | 416 | -6 | -1.4% | 43,000 |
| 2010/06/25 | 426 | 427 | 419 | 422 | +1 | +0.2% | 254,000 |
| 2010/06/24 | 418 | 422 | 414 | 421 | +5 | +1.2% | 128,000 |
| 2010/06/23 | 415 | 418 | 414 | 416 | -3 | -0.7% | 70,000 |
| 2010/06/22 | 414 | 419 | 410 | 419 | +6 | +1.5% | 94,000 |
| 2010/06/21 | 400 | 415 | 400 | 413 | +17 | +4.3% | 123,000 |
| 2010/06/18 | 394 | 398 | 389 | 396 | +2 | +0.5% | 225,000 |
| 2010/06/17 | 401 | 401 | 393 | 394 | -6 | -1.5% | 74,000 |
| 2010/06/16 | 403 | 405 | 399 | 400 | +1 | +0.3% | 85,000 |
| 2010/06/15 | 397 | 413 | 396 | 399 | -2 | -0.5% | 121,000 |
| 2010/06/14 | 397 | 403 | 389 | 401 | +7 | +1.8% | 106,000 |
| 2010/06/11 | 395 | 401 | 394 | 394 | +12 | +3.1% | 208,000 |
| 2010/06/10 | 377 | 387 | 374 | 382 | +5 | +1.3% | 125,000 |
| 2010/06/09 | 373 | 382 | 372 | 377 | -1 | -0.3% | 176,000 |
| 2010/06/08 | 375 | 380 | 375 | 378 | -4 | -1% | 122,000 |
| 2010/06/07 | 385 | 386 | 378 | 382 | -17 | -4.3% | 213,000 |
| 2010/06/04 | 397 | 402 | 395 | 399 | -1 | -0.3% | 159,000 |
| 2010/06/03 | 400 | 406 | 396 | 400 | +2 | +0.5% | 171,000 |
| 2010/06/02 | 396 | 406 | 393 | 398 | -5 | -1.2% | 143,000 |
| 2010/06/01 | 405 | 405 | 400 | 403 | -12 | -2.9% | 181,000 |
| 2010/05/31 | 411 | 420 | 409 | 415 | +4 | +1% | 90,000 |
| 2010/05/28 | 419 | 420 | 408 | 411 | ±0 | ±0% | 199,000 |
| 2010/05/27 | 405 | 413 | 401 | 411 | +3 | +0.7% | 105,000 |
| 2010/05/26 | 400 | 412 | 400 | 408 | +13 | +3.3% | 247,000 |
3501～
3550
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
