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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 2017/09/26 | 1,303 | 1,334 | 1,262 | 1,321 | +13 | +1% | 254,900 |
| 2017/09/25 | 1,311 | 1,345 | 1,301 | 1,308 | +64 | +5.1% | 261,300 |
| 2017/09/22 | 1,280 | 1,287 | 1,244 | 1,244 | -31 | -2.4% | 124,900 |
| 2017/09/21 | 1,303 | 1,316 | 1,273 | 1,275 | -28 | -2.1% | 133,700 |
| 2017/09/20 | 1,291 | 1,328 | 1,285 | 1,303 | +21 | +1.6% | 191,300 |
| 2017/09/19 | 1,255 | 1,285 | 1,253 | 1,282 | +10 | +0.8% | 148,400 |
| 2017/09/15 | 1,224 | 1,272 | 1,217 | 1,272 | +44 | +3.6% | 217,000 |
| 2017/09/14 | 1,206 | 1,244 | 1,203 | 1,228 | +17 | +1.4% | 103,700 |
| 2017/09/13 | 1,221 | 1,254 | 1,210 | 1,211 | -10 | -0.8% | 169,600 |
| 2017/09/12 | 1,200 | 1,237 | 1,194 | 1,221 | +44 | +3.7% | 226,800 |
| 2017/09/11 | 1,150 | 1,183 | 1,145 | 1,177 | +39 | +3.4% | 122,200 |
| 2017/09/08 | 1,152 | 1,158 | 1,131 | 1,138 | -24 | -2.1% | 115,300 |
| 2017/09/07 | 1,129 | 1,162 | 1,114 | 1,162 | +26 | +2.3% | 135,300 |
| 2017/09/06 | 1,062 | 1,146 | 1,056 | 1,136 | +23 | +2.1% | 266,000 |
| 2017/09/05 | 1,125 | 1,125 | 1,077 | 1,113 | -10 | -0.9% | 226,700 |
| 2017/09/04 | 1,191 | 1,191 | 1,106 | 1,123 | -71 | -5.9% | 295,100 |
| 2017/09/01 | 1,144 | 1,210 | 1,096 | 1,194 | +50 | +4.4% | 380,000 |
| 2017/08/31 | 1,060 | 1,147 | 1,060 | 1,144 | +86 | +8.1% | 250,600 |
| 2017/08/30 | 1,125 | 1,148 | 1,032 | 1,058 | -56 | -5% | 512,100 |
| 2017/08/29 | 1,102 | 1,128 | 1,096 | 1,114 | +6 | +0.5% | 233,800 |
1901～
1950
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
