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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 2,260 | 2,260 | 2,222 | 2,227 | -22.5 | -1% | 1,253,900 |
| 2024/03/22 | 2,250 | 2,262 | 2,236 | 2,249.5 | +5.5 | +0.2% | 1,544,700 |
| 2024/03/21 | 2,195.5 | 2,249.5 | 2,179 | 2,244 | +75.5 | +3.5% | 2,907,500 |
| 2024/03/19 | 2,143 | 2,169.5 | 2,136.5 | 2,168.5 | +13 | +0.6% | 1,369,200 |
| 2024/03/18 | 2,160 | 2,171 | 2,151.5 | 2,155.5 | +11.5 | +0.5% | 1,070,700 |
| 2024/03/15 | 2,147 | 2,170.5 | 2,144 | 2,144 | -1 | ±0% | 4,142,000 |
| 2024/03/14 | 2,119 | 2,148 | 2,113 | 2,145 | +29.5 | +1.4% | 881,500 |
| 2024/03/13 | 2,144 | 2,147.5 | 2,101.5 | 2,115.5 | -14.5 | -0.7% | 1,007,500 |
| 2024/03/12 | 2,121 | 2,130 | 2,087.5 | 2,130 | +0.5 | ±0% | 1,196,900 |
| 2024/03/11 | 2,169.5 | 2,181.5 | 2,103.5 | 2,129.5 | -59 | -2.7% | 1,795,900 |
| 2024/03/08 | 2,134 | 2,197.5 | 2,133.5 | 2,188.5 | +56.5 | +2.7% | 1,978,900 |
| 2024/03/07 | 2,131.5 | 2,141 | 2,120 | 2,132 | +6 | +0.3% | 1,250,100 |
| 2024/03/06 | 2,116.5 | 2,131 | 2,108 | 2,126 | +17 | +0.8% | 1,508,600 |
| 2024/03/05 | 2,100 | 2,113 | 2,075 | 2,109 | -10.5 | -0.5% | 1,333,600 |
| 2024/03/04 | 2,128 | 2,133.5 | 2,116.5 | 2,119.5 | +0.5 | ±0% | 1,289,100 |
| 2024/03/01 | 2,122 | 2,129 | 2,106 | 2,119 | +10 | +0.5% | 1,072,300 |
| 2024/02/29 | 2,112 | 2,119.5 | 2,095 | 2,109 | +10 | +0.5% | 2,363,900 |
| 2024/02/28 | 2,098.5 | 2,105 | 2,091 | 2,099 | +7.5 | +0.4% | 992,200 |
| 2024/02/27 | 2,098 | 2,103 | 2,081 | 2,091.5 | -22.5 | -1.1% | 1,572,600 |
| 2024/02/26 | 2,130 | 2,151 | 2,110.5 | 2,114 | -6.5 | -0.3% | 2,277,200 |
| 2024/02/22 | 2,114.5 | 2,122 | 2,102.5 | 2,120.5 | +18.5 | +0.9% | 1,616,200 |
| 2024/02/21 | 2,077.5 | 2,102 | 2,074.5 | 2,102 | +16.5 | +0.8% | 1,136,700 |
| 2024/02/20 | 2,085 | 2,089.5 | 2,078 | 2,085.5 | -6.5 | -0.3% | 937,400 |
| 2024/02/19 | 2,077 | 2,096.5 | 2,075 | 2,092 | +8 | +0.4% | 1,251,100 |
| 2024/02/16 | 2,099.5 | 2,102.5 | 2,079 | 2,084 | -3.5 | -0.2% | 2,082,500 |
| 2024/02/15 | 2,065.5 | 2,090 | 2,045 | 2,087.5 | +40 | +2% | 1,638,800 |
| 2024/02/14 | 2,058 | 2,059 | 2,028 | 2,047.5 | -27 | -1.3% | 1,481,200 |
| 2024/02/13 | 2,061 | 2,080.5 | 2,055 | 2,074.5 | +16 | +0.8% | 1,642,400 |
| 2024/02/09 | 2,057 | 2,079 | 2,051 | 2,058.5 | -15 | -0.7% | 1,048,800 |
| 2024/02/08 | 2,069.5 | 2,076 | 2,044 | 2,073.5 | +13.5 | +0.7% | 1,459,800 |
| 2024/02/07 | 2,050 | 2,070 | 2,044 | 2,060 | +1 | ±0% | 1,277,400 |
| 2024/02/06 | 2,070 | 2,076 | 2,054.5 | 2,059 | -30 | -1.4% | 1,742,400 |
| 2024/02/05 | 2,098 | 2,103 | 2,084.5 | 2,089 | ±0 | ±0% | 1,535,200 |
| 2024/02/02 | 2,128 | 2,128 | 2,083 | 2,089 | -24.5 | -1.2% | 2,044,600 |
| 2024/02/01 | 2,104.5 | 2,126 | 2,089 | 2,113.5 | -3.5 | -0.2% | 1,720,000 |
| 2024/01/31 | 2,100 | 2,122.5 | 2,093.5 | 2,117 | -46.5 | -2.1% | 2,973,600 |
| 2024/01/30 | 2,160.5 | 2,177.5 | 2,153 | 2,163.5 | -0.5 | ±0% | 1,456,200 |
| 2024/01/29 | 2,152 | 2,181.5 | 2,152 | 2,164 | +9 | +0.4% | 1,399,200 |
| 2024/01/26 | 2,149 | 2,164.5 | 2,133 | 2,155 | +14.5 | +0.7% | 1,197,400 |
| 2024/01/25 | 2,119 | 2,144.5 | 2,118.5 | 2,140.5 | +6.5 | +0.3% | 1,166,300 |
| 2024/01/24 | 2,148.5 | 2,153.5 | 2,127 | 2,134 | -48 | -2.2% | 1,652,000 |
| 2024/01/23 | 2,213 | 2,219.5 | 2,179 | 2,182 | -24.5 | -1.1% | 1,047,900 |
| 2024/01/22 | 2,177 | 2,208 | 2,171 | 2,206.5 | +58.5 | +2.7% | 1,344,600 |
| 2024/01/19 | 2,143 | 2,153.5 | 2,130.5 | 2,148 | +19 | +0.9% | 1,333,400 |
| 2024/01/18 | 2,131 | 2,149 | 2,128 | 2,129 | -2.5 | -0.1% | 1,001,600 |
| 2024/01/17 | 2,131 | 2,166 | 2,127.5 | 2,131.5 | +2 | +0.1% | 1,338,000 |
| 2024/01/16 | 2,140 | 2,154.5 | 2,127.5 | 2,129.5 | -25.5 | -1.2% | 860,800 |
| 2024/01/15 | 2,142 | 2,165.5 | 2,138 | 2,155 | +9 | +0.4% | 843,800 |
| 2024/01/12 | 2,150 | 2,159.5 | 2,137.5 | 2,146 | +8 | +0.4% | 1,007,100 |
| 2024/01/11 | 2,150 | 2,158 | 2,125.5 | 2,138 | +6.5 | +0.3% | 1,332,400 |
301～
350
件表示中 / 3721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 | 245,700円 | +5.1% | +5.1% | 3.26% | 12.39倍 | 1.26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 |
| 旭化成 | 95,400円 | +2.6% | +11.7% | 4.19% | 10.37倍 | 0.70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 | 74,700円 | -15.1% | +9.5% | 4.28% | 7.25倍 | 0.60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 | 242,000円 | +0.5% | - | 1.65% | 161.12倍 | 1.53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 |
| 東ソー | 206,400円 | -1.3% | +2.9% | 4.84% | 10.60倍 | 0.79倍 |
|
塩ビ・苛性ソーダ大手、石化も展開。免疫診断装置・試薬や触媒、歯科材料など機能商品を強化 |
市場注目の銘柄
チャート関連のコラム
