積水化成品工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 1,166 | 1,185 | 1,151 | 1,151 | -30 | -2.5% | 56,400 |
| 2018/06/20 | 1,187 | 1,189 | 1,150 | 1,181 | +5 | +0.4% | 61,200 |
| 2018/06/19 | 1,202 | 1,211 | 1,173 | 1,176 | -31 | -2.6% | 44,200 |
| 2018/06/18 | 1,220 | 1,224 | 1,201 | 1,207 | -14 | -1.1% | 45,700 |
| 2018/06/15 | 1,259 | 1,262 | 1,221 | 1,221 | -40 | -3.2% | 95,900 |
| 2018/06/14 | 1,261 | 1,267 | 1,251 | 1,261 | -17 | -1.3% | 39,600 |
| 2018/06/13 | 1,278 | 1,283 | 1,272 | 1,278 | -11 | -0.9% | 25,000 |
| 2018/06/12 | 1,293 | 1,294 | 1,281 | 1,289 | +3 | +0.2% | 46,000 |
| 2018/06/11 | 1,294 | 1,295 | 1,277 | 1,286 | -4 | -0.3% | 38,900 |
| 2018/06/08 | 1,273 | 1,294 | 1,273 | 1,290 | +7 | +0.5% | 83,600 |
| 2018/06/07 | 1,304 | 1,307 | 1,281 | 1,283 | -18 | -1.4% | 93,800 |
| 2018/06/06 | 1,294 | 1,301 | 1,284 | 1,301 | +15 | +1.2% | 65,600 |
| 2018/06/05 | 1,285 | 1,292 | 1,270 | 1,286 | +12 | +0.9% | 61,300 |
| 2018/06/04 | 1,278 | 1,286 | 1,265 | 1,274 | +10 | +0.8% | 66,600 |
| 2018/06/01 | 1,263 | 1,273 | 1,254 | 1,264 | -10 | -0.8% | 64,300 |
| 2018/05/31 | 1,261 | 1,278 | 1,256 | 1,274 | +12 | +1% | 85,200 |
| 2018/05/30 | 1,259 | 1,270 | 1,253 | 1,262 | -21 | -1.6% | 40,300 |
| 2018/05/29 | 1,290 | 1,296 | 1,270 | 1,283 | -16 | -1.2% | 35,900 |
| 2018/05/28 | 1,297 | 1,303 | 1,285 | 1,299 | -5 | -0.4% | 44,700 |
| 2018/05/25 | 1,313 | 1,318 | 1,299 | 1,304 | -14 | -1.1% | 67,200 |
| 2018/05/24 | 1,331 | 1,336 | 1,309 | 1,318 | -12 | -0.9% | 67,400 |
| 2018/05/23 | 1,310 | 1,342 | 1,307 | 1,330 | +15 | +1.1% | 89,200 |
| 2018/05/22 | 1,338 | 1,344 | 1,312 | 1,315 | -33 | -2.4% | 76,200 |
| 2018/05/21 | 1,344 | 1,362 | 1,343 | 1,348 | -1 | -0.1% | 71,600 |
| 2018/05/18 | 1,350 | 1,364 | 1,346 | 1,349 | -16 | -1.2% | 61,000 |
| 2018/05/17 | 1,351 | 1,378 | 1,351 | 1,365 | +22 | +1.6% | 104,400 |
| 2018/05/16 | 1,330 | 1,353 | 1,320 | 1,343 | +7 | +0.5% | 118,100 |
| 2018/05/15 | 1,335 | 1,338 | 1,328 | 1,336 | +4 | +0.3% | 133,600 |
| 2018/05/14 | 1,340 | 1,343 | 1,328 | 1,332 | -5 | -0.4% | 88,300 |
| 2018/05/11 | 1,354 | 1,360 | 1,328 | 1,337 | -37 | -2.7% | 269,000 |
| 2018/05/10 | 1,423 | 1,423 | 1,370 | 1,374 | -20 | -1.4% | 107,700 |
| 2018/05/09 | 1,420 | 1,423 | 1,392 | 1,394 | -30 | -2.1% | 130,500 |
| 2018/05/08 | 1,435 | 1,454 | 1,417 | 1,424 | +8 | +0.6% | 137,300 |
| 2018/05/07 | 1,459 | 1,459 | 1,413 | 1,416 | -56 | -3.8% | 167,700 |
| 2018/05/02 | 1,479 | 1,481 | 1,459 | 1,472 | -7 | -0.5% | 159,500 |
| 2018/05/01 | 1,447 | 1,500 | 1,438 | 1,479 | +8 | +0.5% | 141,700 |
| 2018/04/27 | 1,430 | 1,537 | 1,430 | 1,471 | +64 | +4.5% | 568,100 |
| 2018/04/26 | 1,370 | 1,416 | 1,367 | 1,407 | +20 | +1.4% | 297,400 |
| 2018/04/25 | 1,282 | 1,410 | 1,252 | 1,387 | +104 | +8.1% | 535,900 |
| 2018/04/24 | 1,275 | 1,286 | 1,270 | 1,283 | +13 | +1% | 69,600 |
| 2018/04/23 | 1,264 | 1,271 | 1,253 | 1,270 | +16 | +1.3% | 53,600 |
| 2018/04/20 | 1,260 | 1,260 | 1,247 | 1,254 | -14 | -1.1% | 61,400 |
| 2018/04/19 | 1,248 | 1,277 | 1,246 | 1,268 | +25 | +2% | 164,300 |
| 2018/04/18 | 1,215 | 1,246 | 1,208 | 1,243 | +27 | +2.2% | 108,000 |
| 2018/04/17 | 1,234 | 1,239 | 1,208 | 1,216 | -18 | -1.5% | 40,300 |
| 2018/04/16 | 1,233 | 1,239 | 1,185 | 1,234 | -2 | -0.2% | 140,700 |
| 2018/04/13 | 1,222 | 1,243 | 1,219 | 1,236 | +16 | +1.3% | 87,900 |
| 2018/04/12 | 1,240 | 1,240 | 1,208 | 1,220 | -19 | -1.5% | 76,500 |
| 2018/04/11 | 1,227 | 1,244 | 1,206 | 1,239 | +9 | +0.7% | 85,800 |
| 2018/04/10 | 1,202 | 1,235 | 1,196 | 1,230 | +17 | +1.4% | 77,100 |
1751～
1800
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「積化成」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 |
|---|---|---|---|---|---|---|---|---|
| 積化成 | 37,200円 | -16.8% | +999.9% | 2.69% | - | 0.35倍 |
|
積水化学グループ、発泡樹脂素材・成形品の大手。自動車用中心に海外拡大。微粒子ポリマーも |
| ニッタゼラチン | 98,100円 | +3.2% | -1.1% | 2.45% | 8.50倍 | 0.86倍 |
|
ゼラチンで日本一、世界５位。兼営のペプチドは国内２位。米国、インド、中国等で現地生産 |
| フクビ | 86,000円 | +3.7% | +18.5% | 3.14% | 10.91倍 | 0.47倍 |
|
建築資材軸の合成樹脂製品製造大手。日米や東南アに生産拠点。自動車向け中心に産業資材も |
| リプロセル | 18,400円 | +2.0% | - | 0.00% | - | 1.94倍 |
|
東大・京大発ベンチャー。ｉＰＳ試薬・モデル細胞、遺伝子改変等研究支援と再生医療の２本柱 |
| 東邦化 | 81,300円 | +0.7% | -5.9% | 2.71% | 14.87倍 | 0.81倍 |
|
界面活性剤を幅広い用途に製販。樹脂、化成品などへも展開。電子・情報産業用分野を積極開拓 |
市場注目の銘柄
チャート関連のコラム
