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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 2,103 | 2,106 | 2,039 | 2,050 | -56 | -2.7% | 1,641,500 |
2023/12/07 | 2,120 | 2,126 | 2,097.5 | 2,106 | -21.5 | -1% | 891,900 |
2023/12/06 | 2,088 | 2,132 | 2,087 | 2,127.5 | +37 | +1.8% | 1,046,100 |
2023/12/05 | 2,075 | 2,097 | 2,074.5 | 2,090.5 | +6 | +0.3% | 841,300 |
2023/12/04 | 2,091 | 2,093.5 | 2,054 | 2,084.5 | -11.5 | -0.5% | 1,063,600 |
2023/12/01 | 2,092 | 2,097.5 | 2,077 | 2,096 | -4.5 | -0.2% | 1,417,800 |
2023/11/30 | 2,098 | 2,110.5 | 2,082 | 2,100.5 | -0.5 | ±0% | 3,281,000 |
2023/11/29 | 2,108.5 | 2,129.5 | 2,099.5 | 2,101 | -22 | -1% | 1,037,900 |
2023/11/28 | 2,118 | 2,138 | 2,112.5 | 2,123 | +6.5 | +0.3% | 936,600 |
2023/11/27 | 2,135.5 | 2,149.5 | 2,116 | 2,116.5 | -20 | -0.9% | 1,131,900 |
2023/11/24 | 2,175 | 2,178 | 2,135.5 | 2,136.5 | -5.5 | -0.3% | 899,100 |
2023/11/22 | 2,112 | 2,145.5 | 2,112 | 2,142 | +27 | +1.3% | 931,400 |
2023/11/21 | 2,120 | 2,131 | 2,110 | 2,115 | -5 | -0.2% | 982,800 |
2023/11/20 | 2,133.5 | 2,152 | 2,120 | 2,120 | -8 | -0.4% | 1,062,500 |
2023/11/17 | 2,088 | 2,128 | 2,088 | 2,128 | +41.5 | +2% | 1,007,100 |
2023/11/16 | 2,104.5 | 2,109.5 | 2,077.5 | 2,086.5 | -16.5 | -0.8% | 1,018,700 |
2023/11/15 | 2,100 | 2,107.5 | 2,084 | 2,103 | +24.5 | +1.2% | 1,119,400 |
2023/11/14 | 2,078.5 | 2,091.5 | 2,072 | 2,078.5 | +7.5 | +0.4% | 805,600 |
2023/11/13 | 2,079 | 2,085 | 2,065.5 | 2,071 | -7.5 | -0.4% | 814,400 |
2023/11/10 | 2,066 | 2,080 | 2,056 | 2,078.5 | +1 | ±0% | 740,000 |
2023/11/09 | 2,070 | 2,080.5 | 2,057 | 2,077.5 | +3 | +0.1% | 912,600 |
2023/11/08 | 2,074.5 | 2,086.5 | 2,062.5 | 2,074.5 | +12 | +0.6% | 1,396,300 |
2023/11/07 | 2,059.5 | 2,085.5 | 2,049 | 2,062.5 | -15 | -0.7% | 1,049,500 |
2023/11/06 | 2,083.5 | 2,092.5 | 2,066.5 | 2,077.5 | +35 | +1.7% | 1,428,700 |
2023/11/02 | 2,102 | 2,102 | 2,033 | 2,042.5 | -46.5 | -2.2% | 1,417,200 |
2023/11/01 | 2,094 | 2,107.5 | 2,061.5 | 2,089 | +35 | +1.7% | 1,680,600 |
2023/10/31 | 2,002.5 | 2,058.5 | 1,984 | 2,054 | +78 | +3.9% | 2,434,200 |
2023/10/30 | 1,999 | 2,009 | 1,959 | 1,976 | -39.5 | -2% | 1,746,700 |
2023/10/27 | 2,008 | 2,015.5 | 1,997.5 | 2,015.5 | +24.5 | +1.2% | 1,021,200 |
2023/10/26 | 2,008.5 | 2,011 | 1,976 | 1,991 | -23.5 | -1.2% | 933,000 |
2023/10/25 | 2,024 | 2,036 | 2,007 | 2,014.5 | +2.5 | +0.1% | 922,800 |
2023/10/24 | 2,020 | 2,021 | 1,972.5 | 2,012 | +1.5 | +0.1% | 1,051,800 |
2023/10/23 | 2,007.5 | 2,024.5 | 2,004 | 2,010.5 | -9 | -0.4% | 739,000 |
2023/10/20 | 2,024 | 2,027 | 2,001.5 | 2,019.5 | -1.5 | -0.1% | 898,000 |
2023/10/19 | 2,019 | 2,036 | 2,010 | 2,021 | -22 | -1.1% | 692,700 |
2023/10/18 | 2,052 | 2,059.5 | 2,028 | 2,043 | -3 | -0.1% | 605,300 |
2023/10/17 | 2,064.5 | 2,074 | 2,035.5 | 2,046 | +0.5 | ±0% | 685,200 |
2023/10/16 | 2,073.5 | 2,073.5 | 2,038.5 | 2,045.5 | -41.5 | -2% | 854,300 |
2023/10/13 | 2,100.5 | 2,116.5 | 2,085.5 | 2,087 | -39 | -1.8% | 717,700 |
2023/10/12 | 2,111 | 2,131 | 2,108 | 2,126 | +25.5 | +1.2% | 644,000 |
2023/10/11 | 2,119.5 | 2,121 | 2,100.5 | 2,100.5 | -3 | -0.1% | 760,900 |
2023/10/10 | 2,090.5 | 2,110.5 | 2,090.5 | 2,103.5 | +20.5 | +1% | 1,344,500 |
2023/10/06 | 2,078 | 2,109 | 2,070 | 2,083 | ±0 | ±0% | 927,500 |
2023/10/05 | 2,050 | 2,086 | 2,040.5 | 2,083 | +45 | +2.2% | 1,024,200 |
2023/10/04 | 2,061.5 | 2,069 | 2,038 | 2,038 | -53 | -2.5% | 1,092,500 |
2023/10/03 | 2,126 | 2,131.5 | 2,089 | 2,091 | -57 | -2.7% | 1,122,200 |
2023/10/02 | 2,164.5 | 2,187.5 | 2,144.5 | 2,148 | -5 | -0.2% | 1,000,600 |
2023/09/29 | 2,168 | 2,170.5 | 2,145.5 | 2,153 | -22.5 | -1% | 1,064,200 |
2023/09/28 | 2,168 | 2,184.5 | 2,161.5 | 2,175.5 | -36.5 | -1.7% | 1,196,200 |
2023/09/27 | 2,200 | 2,212 | 2,177.5 | 2,212 | -5.5 | -0.2% | 1,473,600 |
101~
150
件表示中 / 3452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 | 226,000円 | +5.6% | -3.2% | 3.32% | 12.21倍 | 1.20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 |
旭化成 | 107,400円 | +4.6% | +100.8% | 3.35% | 14.89倍 | 0.82倍 |
|
総合化学企業。ケミカル、住宅が利益の2大柱。繊維、電子部品、医薬・医療機器など事業多彩 |
三菱ケミG | 90,700円 | -3.9% | +56.6% | 3.53% | 9.56倍 | 0.75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 |
三井化学 | 450,800円 | -7.4% | -41.2% | 3.11% | 17.14倍 | 1.03倍 |
|
三井系の総合化学メーカー。汎用の石化中心からヘルスケア、自動車向け等の機能材料へシフト |
JSR | 433,700円 | - | - | - | - | 2.40倍 |
|
レジストなど半導体材料が柱。医薬品受託製造も。エラストマー事業売却。TOBで上場廃止へ |
市場注目の銘柄
チャート関連のコラム