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 |
|---|---|---|---|---|---|---|---|
| 2015/04/21 | 1,637 | 1,663 | 1,633 | 1,659 | +34 | +2.1% | 1,647,000 |
| 2015/04/20 | 1,616 | 1,636 | 1,603 | 1,625 | -16 | -1% | 1,059,000 |
| 2015/04/17 | 1,669 | 1,672 | 1,638 | 1,641 | -17 | -1% | 1,659,000 |
| 2015/04/16 | 1,651 | 1,658 | 1,637 | 1,658 | +11 | +0.7% | 1,265,000 |
| 2015/04/15 | 1,625 | 1,658 | 1,625 | 1,647 | -1 | -0.1% | 1,277,000 |
| 2015/04/14 | 1,667 | 1,674 | 1,647 | 1,648 | -21 | -1.3% | 1,971,000 |
| 2015/04/13 | 1,687 | 1,693 | 1,658 | 1,669 | -14 | -0.8% | 1,662,000 |
| 2015/04/10 | 1,685 | 1,685 | 1,668 | 1,683 | +6 | +0.4% | 1,566,000 |
| 2015/04/09 | 1,682 | 1,686 | 1,663 | 1,677 | +9 | +0.5% | 1,256,000 |
| 2015/04/08 | 1,685 | 1,688 | 1,640 | 1,668 | -1 | -0.1% | 2,632,000 |
| 2015/04/07 | 1,650 | 1,686 | 1,648 | 1,669 | +51 | +3.2% | 2,637,000 |
| 2015/04/06 | 1,620 | 1,624 | 1,605 | 1,618 | -14 | -0.9% | 887,000 |
| 2015/04/03 | 1,600 | 1,636 | 1,588 | 1,632 | +36 | +2.3% | 2,093,000 |
| 2015/04/02 | 1,557 | 1,610 | 1,545 | 1,596 | +55 | +3.6% | 2,360,000 |
| 2015/04/01 | 1,544 | 1,552 | 1,524 | 1,541 | -18 | -1.2% | 1,862,000 |
| 2015/03/31 | 1,599 | 1,609 | 1,556 | 1,559 | -13 | -0.8% | 2,450,000 |
| 2015/03/30 | 1,560 | 1,580 | 1,544 | 1,572 | -2 | -0.1% | 1,746,000 |
| 2015/03/27 | 1,557 | 1,592 | 1,553 | 1,574 | +5 | +0.3% | 2,350,000 |
| 2015/03/26 | 1,583 | 1,583 | 1,559 | 1,569 | -11 | -0.7% | 1,778,000 |
| 2015/03/25 | 1,572 | 1,580 | 1,565 | 1,580 | +8 | +0.5% | 1,714,000 |
| 2015/03/24 | 1,567 | 1,574 | 1,558 | 1,572 | +5 | +0.3% | 1,132,000 |
| 2015/03/23 | 1,591 | 1,591 | 1,562 | 1,567 | -17 | -1.1% | 1,442,000 |
| 2015/03/20 | 1,586 | 1,593 | 1,575 | 1,584 | -5 | -0.3% | 1,040,000 |
| 2015/03/19 | 1,603 | 1,611 | 1,582 | 1,589 | -26 | -1.6% | 1,497,000 |
| 2015/03/18 | 1,605 | 1,619 | 1,595 | 1,615 | +15 | +0.9% | 1,509,000 |
| 2015/03/17 | 1,595 | 1,614 | 1,591 | 1,600 | +26 | +1.7% | 1,578,000 |
| 2015/03/16 | 1,593 | 1,608 | 1,570 | 1,574 | -17 | -1.1% | 1,642,000 |
| 2015/03/13 | 1,561 | 1,599 | 1,556 | 1,591 | +46 | +3% | 2,805,000 |
| 2015/03/12 | 1,527 | 1,550 | 1,513 | 1,545 | +27 | +1.8% | 1,679,000 |
| 2015/03/11 | 1,545 | 1,548 | 1,512 | 1,518 | -37 | -2.4% | 3,007,000 |
| 2015/03/10 | 1,588 | 1,588 | 1,543 | 1,555 | -24 | -1.5% | 2,728,000 |
| 2015/03/09 | 1,590 | 1,590 | 1,570 | 1,579 | -15 | -0.9% | 1,092,000 |
| 2015/03/06 | 1,567 | 1,596 | 1,560 | 1,594 | +35 | +2.2% | 1,664,000 |
| 2015/03/05 | 1,555 | 1,568 | 1,551 | 1,559 | +10 | +0.6% | 1,340,000 |
| 2015/03/04 | 1,570 | 1,577 | 1,528 | 1,549 | -29 | -1.8% | 1,782,000 |
| 2015/03/03 | 1,567 | 1,582 | 1,554 | 1,578 | +17 | +1.1% | 2,029,000 |
| 2015/03/02 | 1,545 | 1,563 | 1,540 | 1,561 | +26 | +1.7% | 1,771,000 |
| 2015/02/27 | 1,535 | 1,542 | 1,526 | 1,535 | +3 | +0.2% | 1,697,000 |
| 2015/02/26 | 1,517 | 1,534 | 1,517 | 1,532 | +15 | +1% | 2,116,000 |
| 2015/02/25 | 1,514 | 1,527 | 1,500 | 1,517 | +12 | +0.8% | 1,625,000 |
| 2015/02/24 | 1,480 | 1,507 | 1,472 | 1,505 | +33 | +2.2% | 1,857,000 |
| 2015/02/23 | 1,500 | 1,510 | 1,460 | 1,472 | -20 | -1.3% | 1,510,000 |
| 2015/02/20 | 1,495 | 1,508 | 1,480 | 1,492 | +7 | +0.5% | 1,534,000 |
| 2015/02/19 | 1,470 | 1,489 | 1,468 | 1,485 | +14 | +1% | 1,240,000 |
| 2015/02/18 | 1,464 | 1,484 | 1,461 | 1,471 | +27 | +1.9% | 2,158,000 |
| 2015/02/17 | 1,448 | 1,454 | 1,434 | 1,444 | +12 | +0.8% | 1,480,000 |
| 2015/02/16 | 1,431 | 1,441 | 1,421 | 1,432 | +21 | +1.5% | 1,918,000 |
| 2015/02/13 | 1,398 | 1,419 | 1,396 | 1,411 | +13 | +0.9% | 1,566,000 |
| 2015/02/12 | 1,425 | 1,448 | 1,394 | 1,398 | -5 | -0.4% | 2,645,000 |
| 2015/02/10 | 1,404 | 1,415 | 1,398 | 1,403 | +1 | +0.1% | 1,231,000 |
2451～
2500
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
