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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,080 | 1,115 | 1,077 | 1,108 | +36 | +3.4% | 125,500 |
| 2017/08/25 | 1,075 | 1,085 | 1,053 | 1,072 | -2 | -0.2% | 185,800 |
| 2017/08/24 | 1,064 | 1,086 | 1,062 | 1,074 | +10 | +0.9% | 124,600 |
| 2017/08/23 | 1,040 | 1,068 | 1,040 | 1,064 | +23 | +2.2% | 138,300 |
| 2017/08/22 | 1,027 | 1,044 | 1,023 | 1,041 | +14 | +1.4% | 89,900 |
| 2017/08/21 | 1,004 | 1,035 | 999 | 1,027 | +28 | +2.8% | 130,400 |
| 2017/08/18 | 1,000 | 1,007 | 991 | 999 | -13 | -1.3% | 115,000 |
| 2017/08/17 | 982 | 1,018 | 980 | 1,012 | +31 | +3.2% | 134,200 |
| 2017/08/16 | 976 | 986 | 962 | 981 | ±0 | ±0% | 72,800 |
| 2017/08/15 | 987 | 990 | 978 | 981 | +9 | +0.9% | 55,600 |
| 2017/08/14 | 982 | 983 | 971 | 972 | -22 | -2.2% | 69,200 |
| 2017/08/10 | 993 | 1,000 | 982 | 994 | ±0 | ±0% | 148,900 |
| 2017/08/09 | 960 | 999 | 951 | 994 | +33 | +3.4% | 248,500 |
| 2017/08/08 | 944 | 963 | 944 | 961 | +19 | +2% | 80,000 |
| 2017/08/07 | 925 | 944 | 918 | 942 | +24 | +2.6% | 77,100 |
| 2017/08/04 | 932 | 942 | 915 | 918 | -19 | -2% | 62,600 |
| 2017/08/03 | 959 | 962 | 935 | 937 | -26 | -2.7% | 68,100 |
| 2017/08/02 | 970 | 974 | 939 | 963 | +4 | +0.4% | 133,100 |
| 2017/08/01 | 944 | 977 | 942 | 959 | +14 | +1.5% | 170,200 |
| 2017/07/31 | 957 | 960 | 942 | 945 | -10 | -1% | 77,800 |
| 2017/07/28 | 958 | 961 | 945 | 955 | -9 | -0.9% | 79,200 |
| 2017/07/27 | 957 | 972 | 953 | 964 | ±0 | ±0% | 94,000 |
| 2017/07/26 | 963 | 969 | 957 | 964 | -2 | -0.2% | 45,400 |
| 2017/07/25 | 977 | 978 | 962 | 966 | -10 | -1% | 51,300 |
| 2017/07/24 | 960 | 976 | 951 | 976 | +11 | +1.1% | 67,100 |
| 2017/07/21 | 953 | 965 | 950 | 965 | +9 | +0.9% | 54,200 |
| 2017/07/20 | 967 | 967 | 942 | 956 | ±0 | ±0% | 70,900 |
| 2017/07/19 | 956 | 964 | 952 | 956 | ±0 | ±0% | 32,700 |
| 2017/07/18 | 954 | 960 | 947 | 956 | -11 | -1.1% | 48,300 |
| 2017/07/14 | 946 | 967 | 944 | 967 | +23 | +2.4% | 85,300 |
| 2017/07/13 | 955 | 957 | 942 | 944 | -11 | -1.2% | 59,800 |
| 2017/07/12 | 963 | 964 | 952 | 955 | -13 | -1.3% | 47,500 |
| 2017/07/11 | 966 | 973 | 964 | 968 | ±0 | ±0% | 82,100 |
| 2017/07/10 | 942 | 968 | 937 | 968 | +32 | +3.4% | 122,000 |
| 2017/07/07 | 938 | 949 | 932 | 936 | -9 | -1% | 70,100 |
| 2017/07/06 | 942 | 946 | 929 | 945 | +11 | +1.2% | 97,400 |
| 2017/07/05 | 919 | 937 | 918 | 934 | +14 | +1.5% | 60,000 |
| 2017/07/04 | 930 | 939 | 915 | 920 | -1 | -0.1% | 66,800 |
| 2017/07/03 | 918 | 926 | 916 | 921 | +6 | +0.7% | 63,600 |
| 2017/06/30 | 920 | 920 | 905 | 915 | -10 | -1.1% | 77,500 |
| 2017/06/29 | 921 | 930 | 921 | 925 | +3 | +0.3% | 71,000 |
| 2017/06/28 | 923 | 935 | 919 | 922 | -11 | -1.2% | 70,700 |
| 2017/06/27 | 955 | 955 | 932 | 933 | -20 | -2.1% | 126,500 |
| 2017/06/26 | 957 | 975 | 951 | 953 | +7 | +0.7% | 189,700 |
| 2017/06/23 | 910 | 949 | 910 | 946 | +43 | +4.8% | 288,800 |
| 2017/06/22 | 887 | 908 | 887 | 903 | +16 | +1.8% | 121,900 |
| 2017/06/21 | 899 | 899 | 887 | 887 | -6 | -0.7% | 78,800 |
| 2017/06/20 | 875 | 900 | 873 | 893 | +26 | +3% | 179,100 |
| 2017/06/19 | 872 | 878 | 867 | 867 | +2 | +0.2% | 97,700 |
| 2017/06/16 | 863 | 868 | 858 | 865 | +13 | +1.5% | 80,300 |
1951～
2000
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
