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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 1,470 | 1,488 | 1,460 | 1,471 | -25 | -1.7% | 2,325,000 |
| 2015/07/03 | 1,510 | 1,522 | 1,493 | 1,496 | -35 | -2.3% | 3,003,000 |
| 2015/07/02 | 1,520 | 1,545 | 1,505 | 1,531 | -3 | -0.2% | 2,675,000 |
| 2015/07/01 | 1,511 | 1,537 | 1,496 | 1,534 | +31 | +2.1% | 2,198,000 |
| 2015/06/30 | 1,503 | 1,513 | 1,492 | 1,503 | +2 | +0.1% | 1,802,000 |
| 2015/06/29 | 1,497 | 1,514 | 1,493 | 1,501 | -43 | -2.8% | 1,763,000 |
| 2015/06/26 | 1,535 | 1,551 | 1,525 | 1,544 | +11 | +0.7% | 1,554,000 |
| 2015/06/25 | 1,530 | 1,545 | 1,524 | 1,533 | -12 | -0.8% | 1,553,000 |
| 2015/06/24 | 1,572 | 1,575 | 1,542 | 1,545 | -12 | -0.8% | 2,065,000 |
| 2015/06/23 | 1,526 | 1,561 | 1,522 | 1,557 | +31 | +2% | 2,579,000 |
| 2015/06/22 | 1,504 | 1,530 | 1,498 | 1,526 | -8 | -0.5% | 2,912,000 |
| 2015/06/19 | 1,514 | 1,542 | 1,512 | 1,534 | +19 | +1.3% | 2,359,000 |
| 2015/06/18 | 1,522 | 1,527 | 1,512 | 1,515 | -21 | -1.4% | 1,773,000 |
| 2015/06/17 | 1,554 | 1,559 | 1,528 | 1,536 | -14 | -0.9% | 2,340,000 |
| 2015/06/16 | 1,562 | 1,564 | 1,540 | 1,550 | -12 | -0.8% | 2,503,000 |
| 2015/06/15 | 1,542 | 1,566 | 1,542 | 1,562 | -13 | -0.8% | 2,141,000 |
| 2015/06/12 | 1,590 | 1,590 | 1,562 | 1,575 | +10 | +0.6% | 2,322,000 |
| 2015/06/11 | 1,579 | 1,584 | 1,559 | 1,565 | +7 | +0.4% | 1,595,000 |
| 2015/06/10 | 1,556 | 1,572 | 1,545 | 1,558 | -19 | -1.2% | 3,394,000 |
| 2015/06/09 | 1,588 | 1,589 | 1,573 | 1,577 | -23 | -1.4% | 2,195,000 |
| 2015/06/08 | 1,632 | 1,632 | 1,592 | 1,600 | -34 | -2.1% | 3,686,000 |
| 2015/06/05 | 1,630 | 1,642 | 1,615 | 1,634 | -19 | -1.1% | 2,942,000 |
| 2015/06/04 | 1,661 | 1,663 | 1,641 | 1,653 | -17 | -1% | 2,325,000 |
| 2015/06/03 | 1,678 | 1,683 | 1,660 | 1,670 | -25 | -1.5% | 1,832,000 |
| 2015/06/02 | 1,670 | 1,696 | 1,657 | 1,695 | +20 | +1.2% | 1,959,000 |
| 2015/06/01 | 1,650 | 1,677 | 1,650 | 1,675 | -3 | -0.2% | 1,718,000 |
| 2015/05/29 | 1,697 | 1,705 | 1,669 | 1,678 | -10 | -0.6% | 2,550,000 |
| 2015/05/28 | 1,696 | 1,713 | 1,682 | 1,688 | +13 | +0.8% | 1,787,000 |
| 2015/05/27 | 1,684 | 1,684 | 1,653 | 1,675 | -10 | -0.6% | 1,444,000 |
| 2015/05/26 | 1,699 | 1,699 | 1,679 | 1,685 | -6 | -0.4% | 794,000 |
| 2015/05/25 | 1,684 | 1,693 | 1,681 | 1,691 | +18 | +1.1% | 1,061,000 |
| 2015/05/22 | 1,677 | 1,679 | 1,658 | 1,673 | +8 | +0.5% | 1,177,000 |
| 2015/05/21 | 1,662 | 1,675 | 1,643 | 1,665 | +17 | +1% | 1,556,000 |
| 2015/05/20 | 1,655 | 1,664 | 1,637 | 1,648 | +7 | +0.4% | 1,599,000 |
| 2015/05/19 | 1,643 | 1,652 | 1,635 | 1,641 | +4 | +0.2% | 1,392,000 |
| 2015/05/18 | 1,626 | 1,650 | 1,625 | 1,637 | +25 | +1.6% | 1,337,000 |
| 2015/05/15 | 1,620 | 1,633 | 1,602 | 1,612 | +2 | +0.1% | 1,760,000 |
| 2015/05/14 | 1,624 | 1,640 | 1,609 | 1,610 | -33 | -2% | 1,302,000 |
| 2015/05/13 | 1,631 | 1,663 | 1,617 | 1,643 | +26 | +1.6% | 1,795,000 |
| 2015/05/12 | 1,628 | 1,631 | 1,606 | 1,617 | -4 | -0.2% | 1,307,000 |
| 2015/05/11 | 1,656 | 1,656 | 1,617 | 1,621 | -23 | -1.4% | 1,299,000 |
| 2015/05/08 | 1,630 | 1,648 | 1,617 | 1,644 | +33 | +2% | 2,247,000 |
| 2015/05/07 | 1,588 | 1,625 | 1,586 | 1,611 | +36 | +2.3% | 3,483,000 |
| 2015/05/01 | 1,585 | 1,597 | 1,566 | 1,575 | -30 | -1.9% | 1,871,000 |
| 2015/04/30 | 1,640 | 1,640 | 1,591 | 1,605 | -39 | -2.4% | 3,049,000 |
| 2015/04/28 | 1,674 | 1,752 | 1,629 | 1,644 | -17 | -1% | 3,840,000 |
| 2015/04/27 | 1,633 | 1,664 | 1,620 | 1,661 | +28 | +1.7% | 1,194,000 |
| 2015/04/24 | 1,658 | 1,661 | 1,627 | 1,633 | -12 | -0.7% | 1,975,000 |
| 2015/04/23 | 1,661 | 1,667 | 1,631 | 1,645 | -14 | -0.8% | 1,281,000 |
| 2015/04/22 | 1,658 | 1,667 | 1,649 | 1,659 | ±0 | ±0% | 914,000 |
2401～
2450
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
