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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,828 | 1,836 | 1,803 | 1,808 | +6 | +0.3% | 1,647,100 |
| 2023/02/01 | 1,813 | 1,819 | 1,800 | 1,802 | -11 | -0.6% | 1,906,900 |
| 2023/01/31 | 1,830 | 1,842 | 1,803 | 1,813 | -34 | -1.8% | 2,507,300 |
| 2023/01/30 | 1,915 | 1,928 | 1,840 | 1,847 | -76 | -4% | 2,432,700 |
| 2023/01/27 | 1,940 | 1,942 | 1,918 | 1,923 | -7 | -0.4% | 739,000 |
| 2023/01/26 | 1,931 | 1,938 | 1,924 | 1,930 | +11 | +0.6% | 616,700 |
| 2023/01/25 | 1,909 | 1,923 | 1,904 | 1,919 | -3 | -0.2% | 982,500 |
| 2023/01/24 | 1,901 | 1,922 | 1,898 | 1,922 | +33 | +1.7% | 879,300 |
| 2023/01/23 | 1,890 | 1,893 | 1,875 | 1,889 | +13 | +0.7% | 695,700 |
| 2023/01/20 | 1,864 | 1,882 | 1,864 | 1,876 | +3 | +0.2% | 758,000 |
| 2023/01/19 | 1,887 | 1,895 | 1,872 | 1,873 | -15 | -0.8% | 646,300 |
| 2023/01/18 | 1,858 | 1,890 | 1,850 | 1,888 | +25 | +1.3% | 806,100 |
| 2023/01/17 | 1,840 | 1,870 | 1,840 | 1,863 | +28 | +1.5% | 864,200 |
| 2023/01/16 | 1,843 | 1,848 | 1,833 | 1,835 | -16 | -0.9% | 428,200 |
| 2023/01/13 | 1,863 | 1,875 | 1,847 | 1,851 | -12 | -0.6% | 753,500 |
| 2023/01/12 | 1,872 | 1,874 | 1,853 | 1,863 | -6 | -0.3% | 643,900 |
| 2023/01/11 | 1,853 | 1,871 | 1,843 | 1,869 | +34 | +1.9% | 931,700 |
| 2023/01/10 | 1,843 | 1,864 | 1,830 | 1,835 | +9 | +0.5% | 983,500 |
| 2023/01/06 | 1,815 | 1,831 | 1,814 | 1,826 | +4 | +0.2% | 651,700 |
| 2023/01/05 | 1,830 | 1,837 | 1,812 | 1,822 | -4 | -0.2% | 1,162,400 |
| 2023/01/04 | 1,844 | 1,844 | 1,821 | 1,826 | -19 | -1% | 1,010,300 |
| 2022/12/30 | 1,859 | 1,868 | 1,845 | 1,845 | -12 | -0.6% | 554,000 |
| 2022/12/29 | 1,838 | 1,859 | 1,837 | 1,857 | -12 | -0.6% | 1,190,900 |
| 2022/12/28 | 1,873 | 1,877 | 1,861 | 1,869 | +4 | +0.2% | 468,300 |
| 2022/12/27 | 1,878 | 1,885 | 1,865 | 1,865 | -13 | -0.7% | 310,500 |
| 2022/12/26 | 1,895 | 1,901 | 1,869 | 1,878 | +6 | +0.3% | 601,800 |
| 2022/12/23 | 1,867 | 1,879 | 1,864 | 1,872 | -12 | -0.6% | 878,500 |
| 2022/12/22 | 1,874 | 1,889 | 1,868 | 1,884 | +31 | +1.7% | 1,172,000 |
| 2022/12/21 | 1,888 | 1,892 | 1,843 | 1,853 | -39 | -2.1% | 1,308,600 |
| 2022/12/20 | 1,890 | 1,939 | 1,877 | 1,892 | +26 | +1.4% | 1,754,900 |
| 2022/12/19 | 1,867 | 1,880 | 1,865 | 1,866 | -4 | -0.2% | 775,300 |
| 2022/12/16 | 1,873 | 1,888 | 1,866 | 1,870 | -15 | -0.8% | 1,462,000 |
| 2022/12/15 | 1,882 | 1,896 | 1,880 | 1,885 | -11 | -0.6% | 682,100 |
| 2022/12/14 | 1,893 | 1,898 | 1,882 | 1,896 | +24 | +1.3% | 816,100 |
| 2022/12/13 | 1,876 | 1,887 | 1,868 | 1,872 | -1 | -0.1% | 1,085,600 |
| 2022/12/12 | 1,899 | 1,899 | 1,870 | 1,873 | -17 | -0.9% | 737,300 |
| 2022/12/09 | 1,860 | 1,895 | 1,858 | 1,890 | +10 | +0.5% | 897,200 |
| 2022/12/08 | 1,884 | 1,888 | 1,864 | 1,880 | +2 | +0.1% | 784,100 |
| 2022/12/07 | 1,869 | 1,892 | 1,868 | 1,878 | +12 | +0.6% | 1,098,200 |
| 2022/12/06 | 1,845 | 1,866 | 1,845 | 1,866 | +19 | +1% | 984,100 |
| 2022/12/05 | 1,867 | 1,873 | 1,840 | 1,847 | -20 | -1.1% | 1,274,800 |
| 2022/12/02 | 1,908 | 1,917 | 1,857 | 1,867 | -58 | -3% | 1,567,500 |
| 2022/12/01 | 1,930 | 1,930 | 1,912 | 1,925 | -2 | -0.1% | 1,024,000 |
| 2022/11/30 | 1,939 | 1,948 | 1,911 | 1,927 | +4 | +0.2% | 3,155,500 |
| 2022/11/29 | 1,952 | 1,953 | 1,916 | 1,923 | -45 | -2.3% | 1,517,600 |
| 2022/11/28 | 1,986 | 2,019 | 1,967 | 1,968 | +21 | +1.1% | 1,788,400 |
| 2022/11/25 | 1,956 | 1,958 | 1,945 | 1,947 | -9 | -0.5% | 900,800 |
| 2022/11/24 | 1,969 | 1,969 | 1,951 | 1,956 | +15 | +0.8% | 922,900 |
| 2022/11/22 | 1,922 | 1,950 | 1,922 | 1,941 | +17 | +0.9% | 1,170,800 |
| 2022/11/21 | 1,937 | 1,943 | 1,914 | 1,924 | -4 | -0.2% | 823,700 |
551～
600
件表示中 / 3692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 | 244,700円 | +5.1% | +5.1% | 3.27% | 12.46倍 | 1.27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 |
| 日東電 | 262,500円 | -3.0% | -8.3% | 2.29% | 14.60倍 | 1.75倍 |
|
液晶部材の偏光板から核酸医薬原薬まで扱う総合材料メーカー。ニッチ商品でシェア首位多数 |
| 旭化成 | 100,900円 | +9.3% | +106.4% | 3.57% | 12.45倍 | 0.78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 | 70,400円 | +1.9% | -31.0% | 4.55% | 19.27倍 | 0.58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 |
| 資生堂 | 233,300円 | +0.5% | - | 1.71% | 155.33倍 | 1.47倍 |
|
化粧品国内大手。中国を第２の本社と位置づけ、積極展開。高価格帯スキンケアの強化に注力 |
市場注目の銘柄
チャート関連のコラム
