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 |
|---|---|---|---|---|---|---|---|
| 2013/11/14 | 1,150 | 1,158 | 1,140 | 1,152 | +23 | +2% | 2,907,000 |
| 2013/11/13 | 1,100 | 1,131 | 1,095 | 1,129 | +29 | +2.6% | 3,170,000 |
| 2013/11/12 | 1,087 | 1,106 | 1,082 | 1,100 | +13 | +1.2% | 1,475,000 |
| 2013/11/11 | 1,080 | 1,094 | 1,076 | 1,087 | +27 | +2.5% | 2,692,000 |
| 2013/11/08 | 1,070 | 1,073 | 1,056 | 1,060 | -21 | -1.9% | 2,875,000 |
| 2013/11/07 | 1,098 | 1,098 | 1,078 | 1,081 | -19 | -1.7% | 2,882,000 |
| 2013/11/06 | 1,096 | 1,112 | 1,090 | 1,100 | -22 | -2% | 3,157,000 |
| 2013/11/05 | 1,149 | 1,150 | 1,110 | 1,122 | -28 | -2.4% | 4,418,000 |
| 2013/11/01 | 1,140 | 1,159 | 1,135 | 1,150 | +13 | +1.1% | 3,620,000 |
| 2013/10/31 | 1,135 | 1,146 | 1,126 | 1,137 | +28 | +2.5% | 3,341,000 |
| 2013/10/30 | 1,081 | 1,142 | 1,062 | 1,109 | +31 | +2.9% | 5,285,000 |
| 2013/10/29 | 1,070 | 1,081 | 1,046 | 1,078 | -4 | -0.4% | 2,568,000 |
| 2013/10/28 | 1,063 | 1,082 | 1,051 | 1,082 | +48 | +4.6% | 2,410,000 |
| 2013/10/25 | 1,057 | 1,057 | 1,029 | 1,034 | -26 | -2.5% | 2,155,000 |
| 2013/10/24 | 1,032 | 1,062 | 1,031 | 1,060 | +21 | +2% | 1,413,000 |
| 2013/10/23 | 1,063 | 1,076 | 1,039 | 1,039 | -24 | -2.3% | 1,565,000 |
| 2013/10/22 | 1,052 | 1,063 | 1,046 | 1,063 | +13 | +1.2% | 1,450,000 |
| 2013/10/21 | 1,038 | 1,052 | 1,038 | 1,050 | +18 | +1.7% | 1,038,000 |
| 2013/10/18 | 1,022 | 1,037 | 1,022 | 1,032 | -4 | -0.4% | 1,476,000 |
| 2013/10/17 | 1,035 | 1,056 | 1,033 | 1,036 | +12 | +1.2% | 2,452,000 |
| 2013/10/16 | 998 | 1,029 | 994 | 1,024 | +35 | +3.5% | 2,393,000 |
| 2013/10/15 | 998 | 999 | 987 | 989 | +4 | +0.4% | 1,314,000 |
| 2013/10/11 | 977 | 993 | 967 | 985 | +23 | +2.4% | 1,283,000 |
| 2013/10/10 | 941 | 969 | 939 | 962 | +22 | +2.3% | 1,566,000 |
| 2013/10/09 | 922 | 940 | 921 | 940 | +7 | +0.8% | 1,356,000 |
| 2013/10/08 | 922 | 938 | 920 | 933 | +3 | +0.3% | 1,665,000 |
| 2013/10/07 | 935 | 941 | 925 | 930 | -9 | -1% | 1,283,000 |
| 2013/10/04 | 951 | 955 | 927 | 939 | -15 | -1.6% | 1,903,000 |
| 2013/10/03 | 975 | 980 | 951 | 954 | -34 | -3.4% | 2,640,000 |
| 2013/10/02 | 1,015 | 1,020 | 984 | 988 | -27 | -2.7% | 1,528,000 |
| 2013/10/01 | 1,007 | 1,027 | 1,001 | 1,015 | +17 | +1.7% | 1,627,000 |
| 2013/09/30 | 989 | 1,005 | 982 | 998 | -20 | -2% | 996,000 |
| 2013/09/27 | 1,019 | 1,026 | 1,006 | 1,018 | +6 | +0.6% | 1,583,000 |
| 2013/09/26 | 995 | 1,012 | 980 | 1,012 | +13 | +1.3% | 1,422,000 |
| 2013/09/25 | 1,000 | 1,004 | 989 | 999 | -1 | -0.1% | 1,480,000 |
| 2013/09/24 | 1,000 | 1,006 | 992 | 1,000 | -19 | -1.9% | 2,209,000 |
| 2013/09/20 | 1,011 | 1,021 | 1,003 | 1,019 | +11 | +1.1% | 2,579,000 |
| 2013/09/19 | 996 | 1,009 | 988 | 1,008 | +27 | +2.8% | 1,910,000 |
| 2013/09/18 | 983 | 985 | 973 | 981 | +13 | +1.3% | 1,614,000 |
| 2013/09/17 | 974 | 982 | 966 | 968 | +4 | +0.4% | 1,252,000 |
| 2013/09/13 | 985 | 985 | 957 | 964 | -12 | -1.2% | 2,510,000 |
| 2013/09/12 | 966 | 981 | 964 | 976 | +2 | +0.2% | 1,140,000 |
| 2013/09/11 | 998 | 1,004 | 969 | 974 | -18 | -1.8% | 2,098,000 |
| 2013/09/10 | 980 | 995 | 980 | 992 | +23 | +2.4% | 1,183,000 |
| 2013/09/09 | 987 | 987 | 963 | 969 | +12 | +1.3% | 1,524,000 |
| 2013/09/06 | 965 | 977 | 944 | 957 | -4 | -0.4% | 1,547,000 |
| 2013/09/05 | 967 | 969 | 955 | 961 | -4 | -0.4% | 1,191,000 |
| 2013/09/04 | 948 | 968 | 935 | 965 | +15 | +1.6% | 2,285,000 |
| 2013/09/03 | 934 | 953 | 933 | 950 | +34 | +3.7% | 2,816,000 |
| 2013/09/02 | 910 | 921 | 906 | 916 | +12 | +1.3% | 2,064,000 |
2801～
2850
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
