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 |
|---|---|---|---|---|---|---|---|
| 2025/04/16 | 2,417 | 2,446 | 2,417 | 2,431.5 | +16.5 | +0.7% | 1,581,300 |
| 2025/04/15 | 2,428 | 2,435.5 | 2,411 | 2,415 | +18 | +0.8% | 1,298,000 |
| 2025/04/14 | 2,420 | 2,428 | 2,397 | 2,397 | +16 | +0.7% | 978,400 |
| 2025/04/11 | 2,337.5 | 2,394.5 | 2,318.5 | 2,381 | -32 | -1.3% | 1,703,300 |
| 2025/04/10 | 2,445 | 2,445 | 2,374.5 | 2,413 | +129 | +5.6% | 1,693,400 |
| 2025/04/09 | 2,335 | 2,337.5 | 2,260.5 | 2,284 | -68 | -2.9% | 1,847,400 |
| 2025/04/08 | 2,320.5 | 2,380 | 2,319.5 | 2,352 | +99 | +4.4% | 1,805,300 |
| 2025/04/07 | 2,184.5 | 2,287.5 | 2,151 | 2,253 | -134.5 | -5.6% | 2,771,300 |
| 2025/04/04 | 2,396 | 2,428 | 2,347.5 | 2,387.5 | -70.5 | -2.9% | 2,455,800 |
| 2025/04/03 | 2,402 | 2,460 | 2,392 | 2,458 | -52.5 | -2.1% | 1,838,800 |
| 2025/04/02 | 2,540 | 2,541.5 | 2,496 | 2,510.5 | -46.5 | -1.8% | 1,490,400 |
| 2025/04/01 | 2,590 | 2,590 | 2,553 | 2,557 | +12.5 | +0.5% | 1,111,800 |
| 2025/03/31 | 2,570 | 2,572 | 2,526 | 2,544.5 | -73.5 | -2.8% | 1,651,700 |
| 2025/03/28 | 2,613 | 2,637 | 2,606.5 | 2,618 | -34.5 | -1.3% | 1,763,300 |
| 2025/03/27 | 2,628 | 2,652.5 | 2,614 | 2,652.5 | +6.5 | +0.2% | 1,452,000 |
| 2025/03/26 | 2,642.5 | 2,646 | 2,612 | 2,646 | +10 | +0.4% | 2,023,600 |
| 2025/03/25 | 2,628 | 2,640 | 2,613.5 | 2,636 | +27.5 | +1.1% | 1,281,000 |
| 2025/03/24 | 2,649.5 | 2,649.5 | 2,602 | 2,608.5 | -46.5 | -1.8% | 1,337,900 |
| 2025/03/21 | 2,643 | 2,658 | 2,635.5 | 2,655 | +10.5 | +0.4% | 2,081,400 |
| 2025/03/19 | 2,625 | 2,666 | 2,623 | 2,644.5 | +8.5 | +0.3% | 1,251,700 |
| 2025/03/18 | 2,632.5 | 2,647.5 | 2,620 | 2,636 | +21 | +0.8% | 1,436,200 |
| 2025/03/17 | 2,584.5 | 2,622.5 | 2,584 | 2,615 | +48 | +1.9% | 1,603,600 |
| 2025/03/14 | 2,570.5 | 2,584.5 | 2,545 | 2,567 | -7 | -0.3% | 1,516,600 |
| 2025/03/13 | 2,561.5 | 2,589.5 | 2,554 | 2,574 | +5.5 | +0.2% | 1,835,100 |
| 2025/03/12 | 2,570 | 2,587 | 2,565 | 2,568.5 | +7.5 | +0.3% | 1,629,700 |
| 2025/03/11 | 2,582 | 2,592.5 | 2,537 | 2,561 | -8 | -0.3% | 2,528,600 |
| 2025/03/10 | 2,571 | 2,595.5 | 2,564 | 2,569 | +10 | +0.4% | 1,907,800 |
| 2025/03/07 | 2,566.5 | 2,588.5 | 2,545 | 2,559 | -37.5 | -1.4% | 1,830,200 |
| 2025/03/06 | 2,592 | 2,615 | 2,585.5 | 2,596.5 | +19.5 | +0.8% | 1,912,500 |
| 2025/03/05 | 2,571.5 | 2,597 | 2,564.5 | 2,577 | +15 | +0.6% | 1,385,500 |
| 2025/03/04 | 2,565.5 | 2,591 | 2,539.5 | 2,562 | -20.5 | -0.8% | 1,549,100 |
| 2025/03/03 | 2,589.5 | 2,610 | 2,568 | 2,582.5 | +28 | +1.1% | 1,830,700 |
| 2025/02/28 | 2,536 | 2,561.5 | 2,525.5 | 2,554.5 | +8 | +0.3% | 2,844,300 |
| 2025/02/27 | 2,540 | 2,550.5 | 2,520 | 2,546.5 | -4 | -0.2% | 1,885,100 |
| 2025/02/26 | 2,548 | 2,560 | 2,518.5 | 2,550.5 | +33.5 | +1.3% | 1,989,900 |
| 2025/02/25 | 2,503.5 | 2,527.5 | 2,498.5 | 2,517 | +7 | +0.3% | 1,648,400 |
| 2025/02/21 | 2,490 | 2,524 | 2,490 | 2,510 | +10 | +0.4% | 1,389,200 |
| 2025/02/20 | 2,515 | 2,516 | 2,480 | 2,500 | -31.5 | -1.2% | 1,349,600 |
| 2025/02/19 | 2,516 | 2,538.5 | 2,513.5 | 2,531.5 | +18 | +0.7% | 1,266,900 |
| 2025/02/18 | 2,522.5 | 2,522.5 | 2,502 | 2,513.5 | -18.5 | -0.7% | 1,318,800 |
| 2025/02/17 | 2,550 | 2,572.5 | 2,525 | 2,532 | -10.5 | -0.4% | 1,185,400 |
| 2025/02/14 | 2,562.5 | 2,580 | 2,542.5 | 2,542.5 | -20 | -0.8% | 1,342,700 |
| 2025/02/13 | 2,578 | 2,580.5 | 2,554.5 | 2,562.5 | +2 | +0.1% | 1,701,600 |
| 2025/02/12 | 2,582 | 2,606.5 | 2,548 | 2,560.5 | +55.5 | +2.2% | 2,490,800 |
| 2025/02/10 | 2,520 | 2,523.5 | 2,491 | 2,505 | -15 | -0.6% | 1,178,300 |
| 2025/02/07 | 2,530 | 2,531.5 | 2,500 | 2,520 | -10 | -0.4% | 1,209,500 |
| 2025/02/06 | 2,555 | 2,569 | 2,522.5 | 2,530 | -6 | -0.2% | 1,808,800 |
| 2025/02/05 | 2,525 | 2,555 | 2,516 | 2,536 | +26 | +1% | 1,845,700 |
| 2025/02/04 | 2,545 | 2,545 | 2,503 | 2,510 | -2.5 | -0.1% | 1,778,800 |
| 2025/02/03 | 2,534.5 | 2,569.5 | 2,506.5 | 2,512.5 | -66.5 | -2.6% | 2,692,000 |
51～
100
件表示中 / 3731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 | 261,200円 | +5.1% | +5.1% | 3.06% | 13.17倍 | 1.34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 |
| ユニチャーム | 104,000円 | +3.6% | +5.5% | 1.73% | 21.07倍 | 2.36倍 |
|
生理用品、乳幼児・大人用紙おむつトップ。ペットケア用品も首位級。中国軸のアジア展開に強み |
| 旭化成 | 102,700円 | +2.6% | +11.7% | 3.89% | 11.16倍 | 0.75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 | 75,800円 | -15.1% | +9.5% | 4.22% | 7.35倍 | 0.61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。産業ガスも。製薬は売却へ |
| 資生堂 | 257,300円 | +0.5% | - | 1.55% | 171.31倍 | 1.63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
