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 |
|---|---|---|---|---|---|---|---|
| 2015/05/26 | 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 |
| 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 |
2501～
2550
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
