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 |
|---|---|---|---|---|---|---|---|
| 2013/06/20 | 1,036 | 1,053 | 1,019 | 1,051 | -3 | -0.3% | 3,130,000 |
| 2013/06/19 | 1,030 | 1,059 | 1,024 | 1,054 | +42 | +4.2% | 3,130,000 |
| 2013/06/18 | 1,016 | 1,024 | 999 | 1,012 | -3 | -0.3% | 2,779,000 |
| 2013/06/17 | 985 | 1,015 | 981 | 1,015 | +26 | +2.6% | 3,429,000 |
| 2013/06/14 | 1,002 | 1,022 | 989 | 989 | ±0 | ±0% | 3,132,000 |
| 2013/06/13 | 1,001 | 1,014 | 982 | 989 | -32 | -3.1% | 2,495,000 |
| 2013/06/12 | 1,029 | 1,039 | 1,002 | 1,021 | -34 | -3.2% | 2,453,000 |
| 2013/06/11 | 1,066 | 1,098 | 1,045 | 1,055 | +19 | +1.8% | 3,741,000 |
| 2013/06/10 | 1,014 | 1,042 | 1,012 | 1,036 | +63 | +6.5% | 1,829,000 |
| 2013/06/07 | 974 | 991 | 949 | 973 | -16 | -1.6% | 2,939,000 |
| 2013/06/06 | 1,015 | 1,032 | 986 | 989 | -25 | -2.5% | 3,306,000 |
| 2013/06/05 | 1,024 | 1,077 | 1,012 | 1,014 | -4 | -0.4% | 3,596,000 |
| 2013/06/04 | 986 | 1,025 | 979 | 1,018 | +23 | +2.3% | 4,326,000 |
| 2013/06/03 | 1,024 | 1,043 | 989 | 995 | -27 | -2.6% | 3,809,000 |
| 2013/05/31 | 1,060 | 1,074 | 1,020 | 1,022 | -19 | -1.8% | 4,817,000 |
| 2013/05/30 | 1,060 | 1,094 | 1,037 | 1,041 | -74 | -6.6% | 4,467,000 |
| 2013/05/29 | 1,105 | 1,135 | 1,091 | 1,115 | +51 | +4.8% | 4,111,000 |
| 2013/05/28 | 1,071 | 1,085 | 1,051 | 1,064 | -15 | -1.4% | 3,497,000 |
| 2013/05/27 | 1,071 | 1,096 | 1,057 | 1,079 | -13 | -1.2% | 2,950,000 |
| 2013/05/24 | 1,110 | 1,129 | 1,056 | 1,092 | -11 | -1% | 3,575,000 |
| 2013/05/23 | 1,170 | 1,194 | 1,103 | 1,103 | -79 | -6.7% | 3,156,000 |
| 2013/05/22 | 1,177 | 1,198 | 1,170 | 1,182 | +1 | +0.1% | 1,991,000 |
| 2013/05/21 | 1,206 | 1,206 | 1,171 | 1,181 | -28 | -2.3% | 2,724,000 |
| 2013/05/20 | 1,221 | 1,225 | 1,205 | 1,209 | -6 | -0.5% | 2,003,000 |
| 2013/05/17 | 1,203 | 1,227 | 1,200 | 1,215 | -1 | -0.1% | 1,904,000 |
| 2013/05/16 | 1,237 | 1,247 | 1,192 | 1,216 | -3 | -0.2% | 2,031,000 |
| 2013/05/15 | 1,224 | 1,255 | 1,216 | 1,219 | ±0 | ±0% | 2,344,000 |
| 2013/05/14 | 1,223 | 1,228 | 1,210 | 1,219 | -2 | -0.2% | 1,525,000 |
| 2013/05/13 | 1,235 | 1,238 | 1,207 | 1,221 | +1 | +0.1% | 1,803,000 |
| 2013/05/10 | 1,211 | 1,229 | 1,211 | 1,220 | +38 | +3.2% | 3,151,000 |
| 2013/05/09 | 1,215 | 1,220 | 1,181 | 1,182 | -35 | -2.9% | 2,180,000 |
| 2013/05/08 | 1,240 | 1,246 | 1,214 | 1,217 | -12 | -1% | 2,227,000 |
| 2013/05/07 | 1,222 | 1,235 | 1,207 | 1,229 | +21 | +1.7% | 2,597,000 |
| 2013/05/02 | 1,238 | 1,241 | 1,198 | 1,208 | -41 | -3.3% | 2,455,000 |
| 2013/05/01 | 1,209 | 1,259 | 1,204 | 1,249 | +23 | +1.9% | 3,348,000 |
| 2013/04/30 | 1,206 | 1,246 | 1,201 | 1,226 | +47 | +4% | 3,206,000 |
| 2013/04/26 | 1,220 | 1,223 | 1,173 | 1,179 | -41 | -3.4% | 3,781,000 |
| 2013/04/25 | 1,186 | 1,229 | 1,183 | 1,220 | +35 | +3% | 3,351,000 |
| 2013/04/24 | 1,189 | 1,205 | 1,158 | 1,185 | +4 | +0.3% | 4,263,000 |
| 2013/04/23 | 1,151 | 1,189 | 1,134 | 1,181 | +30 | +2.6% | 2,848,000 |
| 2013/04/22 | 1,131 | 1,164 | 1,126 | 1,151 | +36 | +3.2% | 1,855,000 |
| 2013/04/19 | 1,112 | 1,127 | 1,085 | 1,115 | -6 | -0.5% | 2,579,000 |
| 2013/04/18 | 1,130 | 1,131 | 1,102 | 1,121 | -8 | -0.7% | 1,672,000 |
| 2013/04/17 | 1,132 | 1,149 | 1,121 | 1,129 | +7 | +0.6% | 2,564,000 |
| 2013/04/16 | 1,072 | 1,130 | 1,065 | 1,122 | +24 | +2.2% | 2,844,000 |
| 2013/04/15 | 1,117 | 1,122 | 1,093 | 1,098 | -19 | -1.7% | 2,166,000 |
| 2013/04/12 | 1,105 | 1,128 | 1,104 | 1,117 | ±0 | ±0% | 2,289,000 |
| 2013/04/11 | 1,117 | 1,150 | 1,104 | 1,117 | -16 | -1.4% | 3,600,000 |
| 2013/04/10 | 1,121 | 1,147 | 1,105 | 1,133 | -18 | -1.6% | 3,846,000 |
| 2013/04/09 | 1,178 | 1,180 | 1,146 | 1,151 | -16 | -1.4% | 3,105,000 |
2901～
2950
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
