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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 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 |
| 2025/01/31 | 2,480 | 2,595 | 2,473.5 | 2,579 | +132 | +5.4% | 6,362,100 |
| 2025/01/30 | 2,446 | 2,455.5 | 2,439 | 2,447 | +0.5 | ±0% | 1,596,100 |
| 2025/01/29 | 2,451 | 2,457 | 2,432 | 2,446.5 | +1 | ±0% | 1,367,100 |
| 2025/01/28 | 2,440 | 2,459.5 | 2,425 | 2,445.5 | +5.5 | +0.2% | 1,620,200 |
| 2025/01/27 | 2,455 | 2,463.5 | 2,437 | 2,440 | -4 | -0.2% | 1,516,100 |
| 2025/01/24 | 2,450 | 2,477 | 2,444 | 2,444 | +2.5 | +0.1% | 1,975,400 |
| 2025/01/23 | 2,440.5 | 2,456.5 | 2,436 | 2,441.5 | -4 | -0.2% | 1,676,200 |
| 2025/01/22 | 2,478.5 | 2,478.5 | 2,444 | 2,445.5 | -18 | -0.7% | 1,658,700 |
| 2025/01/21 | 2,468 | 2,471 | 2,441 | 2,463.5 | +11.5 | +0.5% | 1,380,700 |
| 2025/01/20 | 2,462 | 2,476.5 | 2,451.5 | 2,452 | -3.5 | -0.1% | 1,332,900 |
| 2025/01/17 | 2,455 | 2,460 | 2,423 | 2,455.5 | -31 | -1.2% | 2,125,200 |
| 2025/01/16 | 2,519 | 2,529.5 | 2,483.5 | 2,486.5 | +1.5 | +0.1% | 1,828,500 |
| 2025/01/15 | 2,512 | 2,532 | 2,482.5 | 2,485 | -20.5 | -0.8% | 2,033,600 |
| 2025/01/14 | 2,540 | 2,546 | 2,482 | 2,505.5 | -5.5 | -0.2% | 3,107,900 |
| 2025/01/10 | 2,540 | 2,559 | 2,511 | 2,511 | -54 | -2.1% | 2,784,100 |
| 2025/01/09 | 2,619.5 | 2,632.5 | 2,563.5 | 2,565 | -82 | -3.1% | 3,733,700 |
| 2025/01/08 | 2,657 | 2,686 | 2,643 | 2,647 | -13.5 | -0.5% | 3,081,100 |
| 2025/01/07 | 2,678 | 2,724 | 2,658.5 | 2,660.5 | -17.5 | -0.7% | 4,120,900 |
| 2025/01/06 | 2,749 | 2,776 | 2,678 | 2,678 | -37 | -1.4% | 5,825,400 |
| 2024/12/30 | 2,771 | 2,779 | 2,706 | 2,715 | -30 | -1.1% | 4,994,500 |
| 2024/12/27 | 2,832 | 2,840 | 2,686.5 | 2,745 | +112.5 | +4.3% | 11,939,500 |
| 2024/12/26 | 2,504 | 2,679.5 | 2,500.5 | 2,632.5 | +178.5 | +7.3% | 9,599,900 |
| 2024/12/25 | 2,460 | 2,460 | 2,436.5 | 2,454 | +6 | +0.2% | 1,249,600 |
| 2024/12/24 | 2,450 | 2,455.5 | 2,436 | 2,448 | +18 | +0.7% | 1,480,500 |
| 2024/12/23 | 2,420 | 2,442 | 2,401 | 2,430 | +55 | +2.3% | 1,636,600 |
| 2024/12/20 | 2,379.5 | 2,395 | 2,375 | 2,375 | ±0 | ±0% | 1,795,000 |
| 2024/12/19 | 2,367.5 | 2,394 | 2,360 | 2,375 | -16 | -0.7% | 1,238,000 |
| 2024/12/18 | 2,394.5 | 2,403 | 2,388.5 | 2,391 | +2.5 | +0.1% | 867,700 |
| 2024/12/17 | 2,381.5 | 2,406.5 | 2,381.5 | 2,388.5 | +9.5 | +0.4% | 1,200,700 |
| 2024/12/16 | 2,396 | 2,403 | 2,379 | 2,379 | -13 | -0.5% | 953,400 |
| 2024/12/13 | 2,399 | 2,413 | 2,377.5 | 2,392 | -19 | -0.8% | 1,299,000 |
| 2024/12/12 | 2,410 | 2,421.5 | 2,407 | 2,411 | +13 | +0.5% | 1,342,700 |
| 2024/12/11 | 2,399 | 2,405 | 2,384 | 2,398 | +9 | +0.4% | 1,036,100 |
| 2024/12/10 | 2,420 | 2,420 | 2,389 | 2,389 | -8 | -0.3% | 1,182,200 |
| 2024/12/09 | 2,418.5 | 2,425 | 2,392.5 | 2,397 | +6 | +0.3% | 1,331,300 |
| 2024/12/06 | 2,418.5 | 2,424.5 | 2,374 | 2,391 | -27.5 | -1.1% | 1,377,900 |
| 2024/12/05 | 2,427 | 2,434 | 2,417 | 2,418.5 | +11 | +0.5% | 1,052,700 |
| 2024/12/04 | 2,444 | 2,446.5 | 2,405 | 2,407.5 | -39 | -1.6% | 1,867,700 |
| 2024/12/03 | 2,420 | 2,465 | 2,418 | 2,446.5 | +38 | +1.6% | 1,687,900 |
| 2024/12/02 | 2,412.5 | 2,427.5 | 2,400 | 2,408.5 | -10.5 | -0.4% | 1,342,000 |
51～
100
件表示中 / 3691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 | 245,100円 | +5.1% | +5.1% | 3.26% | 12.48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 | 259,200円 | -3.0% | -8.3% | 2.31% | 14.41倍 | 1.72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 | 100,700円 | +9.3% | +106.4% | 3.57% | 12.43倍 | 0.77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 | 70,200円 | +1.9% | -31.0% | 4.56% | 19.21倍 | 0.57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 | 234,900円 | +0.5% | - | 1.70% | 156.40倍 | 1.48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
