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 |
|---|---|---|---|---|---|---|---|
| 2015/08/05 | 1,339 | 1,368 | 1,339 | 1,361 | +31 | +2.3% | 3,448,000 |
| 2015/08/04 | 1,346 | 1,357 | 1,324 | 1,330 | -31 | -2.3% | 4,976,000 |
| 2015/08/03 | 1,370 | 1,378 | 1,357 | 1,361 | -16 | -1.2% | 3,387,000 |
| 2015/07/31 | 1,382 | 1,389 | 1,363 | 1,377 | -40 | -2.8% | 4,365,000 |
| 2015/07/30 | 1,426 | 1,460 | 1,378 | 1,417 | -9 | -0.6% | 3,820,000 |
| 2015/07/29 | 1,423 | 1,443 | 1,411 | 1,426 | +3 | +0.2% | 2,366,000 |
| 2015/07/28 | 1,407 | 1,432 | 1,396 | 1,423 | -12 | -0.8% | 1,359,000 |
| 2015/07/27 | 1,445 | 1,448 | 1,423 | 1,435 | -17 | -1.2% | 1,482,000 |
| 2015/07/24 | 1,459 | 1,459 | 1,447 | 1,452 | -17 | -1.2% | 1,069,000 |
| 2015/07/23 | 1,474 | 1,477 | 1,462 | 1,469 | +5 | +0.3% | 910,000 |
| 2015/07/22 | 1,482 | 1,482 | 1,455 | 1,464 | -21 | -1.4% | 1,603,000 |
| 2015/07/21 | 1,497 | 1,499 | 1,477 | 1,485 | -2 | -0.1% | 1,505,000 |
| 2015/07/17 | 1,500 | 1,506 | 1,480 | 1,487 | -16 | -1.1% | 3,478,000 |
| 2015/07/16 | 1,500 | 1,507 | 1,481 | 1,503 | +9 | +0.6% | 2,989,000 |
| 2015/07/15 | 1,490 | 1,510 | 1,483 | 1,494 | +11 | +0.7% | 2,008,000 |
| 2015/07/14 | 1,490 | 1,496 | 1,472 | 1,483 | +1 | +0.1% | 2,272,000 |
| 2015/07/13 | 1,458 | 1,487 | 1,448 | 1,482 | +31 | +2.1% | 1,534,000 |
| 2015/07/10 | 1,452 | 1,469 | 1,442 | 1,451 | +1 | +0.1% | 2,546,000 |
| 2015/07/09 | 1,429 | 1,450 | 1,403 | 1,450 | -10 | -0.7% | 2,526,000 |
| 2015/07/08 | 1,498 | 1,498 | 1,452 | 1,460 | -38 | -2.5% | 2,449,000 |
| 2015/07/07 | 1,492 | 1,503 | 1,491 | 1,498 | +27 | +1.8% | 2,162,000 |
| 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 |
2451～
2500
件表示中 / 3763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 | 275,300円 | +5.1% | +5.1% | 2.91% | 13.89倍 | 1.41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 | 98,600円 | -1.5% | -5.6% | 1.83% | 20.18倍 | 2.25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 | 113,600円 | +2.6% | +11.7% | 3.52% | 12.34倍 | 0.83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 | 79,300円 | -15.1% | +9.5% | 4.04% | 7.43倍 | 0.62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 | 251,600円 | +0.5% | - | 1.59% | 167.51倍 | 1.64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
