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 |
|---|---|---|---|---|---|---|---|
| 2017/12/08 | 1,424 | 1,438 | 1,405 | 1,425 | +1 | +0.1% | 109,400 |
| 2017/12/07 | 1,384 | 1,429 | 1,384 | 1,424 | +60 | +4.4% | 202,000 |
| 2017/12/06 | 1,399 | 1,399 | 1,358 | 1,364 | -42 | -3% | 101,500 |
| 2017/12/05 | 1,392 | 1,407 | 1,385 | 1,406 | ±0 | ±0% | 55,000 |
| 2017/12/04 | 1,393 | 1,437 | 1,393 | 1,406 | -6 | -0.4% | 75,800 |
| 2017/12/01 | 1,421 | 1,439 | 1,405 | 1,412 | -5 | -0.4% | 87,500 |
| 2017/11/30 | 1,412 | 1,418 | 1,390 | 1,417 | -13 | -0.9% | 90,400 |
| 2017/11/29 | 1,414 | 1,439 | 1,409 | 1,430 | +17 | +1.2% | 70,600 |
| 2017/11/28 | 1,435 | 1,444 | 1,413 | 1,413 | -26 | -1.8% | 68,400 |
| 2017/11/27 | 1,442 | 1,457 | 1,430 | 1,439 | +3 | +0.2% | 92,600 |
| 2017/11/24 | 1,445 | 1,445 | 1,418 | 1,436 | -9 | -0.6% | 55,300 |
| 2017/11/22 | 1,431 | 1,447 | 1,421 | 1,445 | +24 | +1.7% | 136,300 |
| 2017/11/21 | 1,420 | 1,435 | 1,413 | 1,421 | -1 | -0.1% | 81,600 |
| 2017/11/20 | 1,400 | 1,425 | 1,389 | 1,422 | +30 | +2.2% | 130,200 |
| 2017/11/17 | 1,423 | 1,426 | 1,385 | 1,392 | -18 | -1.3% | 103,300 |
| 2017/11/16 | 1,365 | 1,415 | 1,355 | 1,410 | +35 | +2.5% | 216,600 |
| 2017/11/15 | 1,379 | 1,385 | 1,353 | 1,375 | -15 | -1.1% | 174,100 |
| 2017/11/14 | 1,400 | 1,411 | 1,382 | 1,390 | -20 | -1.4% | 95,700 |
| 2017/11/13 | 1,414 | 1,417 | 1,400 | 1,410 | -13 | -0.9% | 82,700 |
| 2017/11/10 | 1,420 | 1,442 | 1,419 | 1,423 | -9 | -0.6% | 155,600 |
| 2017/11/09 | 1,464 | 1,464 | 1,400 | 1,432 | -19 | -1.3% | 242,200 |
| 2017/11/08 | 1,465 | 1,489 | 1,442 | 1,451 | -8 | -0.5% | 255,500 |
| 2017/11/07 | 1,535 | 1,544 | 1,456 | 1,459 | -90 | -5.8% | 358,200 |
| 2017/11/06 | 1,474 | 1,571 | 1,472 | 1,549 | +120 | +8.4% | 540,900 |
| 2017/11/02 | 1,451 | 1,458 | 1,407 | 1,429 | -10 | -0.7% | 226,200 |
| 2017/11/01 | 1,499 | 1,509 | 1,421 | 1,439 | -47 | -3.2% | 404,600 |
| 2017/10/31 | 1,485 | 1,525 | 1,468 | 1,486 | -11 | -0.7% | 201,000 |
| 2017/10/30 | 1,464 | 1,508 | 1,464 | 1,497 | +31 | +2.1% | 363,700 |
| 2017/10/27 | 1,414 | 1,486 | 1,410 | 1,466 | +54 | +3.8% | 430,500 |
| 2017/10/26 | 1,302 | 1,416 | 1,283 | 1,412 | +97 | +7.4% | 648,000 |
| 2017/10/25 | 1,408 | 1,436 | 1,305 | 1,315 | -94 | -6.7% | 692,300 |
| 2017/10/24 | 1,394 | 1,411 | 1,373 | 1,409 | +15 | +1.1% | 104,400 |
| 2017/10/23 | 1,380 | 1,403 | 1,376 | 1,394 | +17 | +1.2% | 123,000 |
| 2017/10/20 | 1,353 | 1,384 | 1,351 | 1,377 | +15 | +1.1% | 86,200 |
| 2017/10/19 | 1,371 | 1,374 | 1,355 | 1,362 | -4 | -0.3% | 80,200 |
| 2017/10/18 | 1,386 | 1,386 | 1,358 | 1,366 | -11 | -0.8% | 73,000 |
| 2017/10/17 | 1,375 | 1,385 | 1,352 | 1,377 | ±0 | ±0% | 93,400 |
| 2017/10/16 | 1,389 | 1,389 | 1,369 | 1,377 | -1 | -0.1% | 103,900 |
| 2017/10/13 | 1,387 | 1,405 | 1,371 | 1,378 | -11 | -0.8% | 167,100 |
| 2017/10/12 | 1,457 | 1,458 | 1,384 | 1,389 | -66 | -4.5% | 256,400 |
| 2017/10/11 | 1,453 | 1,469 | 1,431 | 1,455 | -7 | -0.5% | 265,100 |
| 2017/10/10 | 1,386 | 1,463 | 1,365 | 1,462 | +62 | +4.4% | 331,700 |
| 2017/10/06 | 1,345 | 1,403 | 1,332 | 1,400 | +68 | +5.1% | 247,000 |
| 2017/10/05 | 1,347 | 1,360 | 1,324 | 1,332 | -29 | -2.1% | 153,300 |
| 2017/10/04 | 1,369 | 1,369 | 1,328 | 1,361 | -9 | -0.7% | 222,800 |
| 2017/10/03 | 1,405 | 1,405 | 1,351 | 1,370 | -25 | -1.8% | 171,500 |
| 2017/10/02 | 1,397 | 1,413 | 1,369 | 1,395 | -19 | -1.3% | 187,000 |
| 2017/09/29 | 1,399 | 1,463 | 1,399 | 1,414 | +19 | +1.4% | 268,300 |
| 2017/09/28 | 1,370 | 1,396 | 1,350 | 1,395 | +45 | +3.3% | 214,100 |
| 2017/09/27 | 1,311 | 1,356 | 1,309 | 1,350 | +29 | +2.2% | 148,200 |
1851～
1900
件表示中 / 3738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 | 34,000円 | -16.8% | +999.9% | 2.94% | - | 0.32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 |
| 稀元素 | 66,100円 | +1.1% | -68.4% | 4.24% | 106.79倍 | 0.43倍 |
|
自動車排ガス浄化触媒、電材向けジルコニウム化合物の首位メーカー。燃料電池用途開発に注力 |
| ニッタゼラチン | 87,100円 | +3.2% | -1.1% | 2.76% | 7.53倍 | 0.77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 |
| 田中化研 | 42,300円 | +26.0% | - | 0.00% | - | 0.81倍 |
|
住友化学傘下。リチウムイオン電池・ニッケル水素電池向けの正極材料専業。車載電池用に注力 |
| リベルタ | 218,900円 | +27.4% | +500.0% | 0.46% | 81.46倍 | 8.39倍 |
|
フットケアや歯磨きなどコスメ筆頭に、トイレタリー、機能衣料など独自企画。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
