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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 451 | 452 | 445 | 446 | -5 | -1.1% | 72,400 |
| 2024/07/23 | 453 | 455 | 450 | 451 | +2 | +0.4% | 31,200 |
| 2024/07/22 | 454 | 457 | 448 | 449 | -5 | -1.1% | 77,200 |
| 2024/07/19 | 456 | 459 | 452 | 454 | -6 | -1.3% | 83,100 |
| 2024/07/18 | 462 | 464 | 460 | 460 | -2 | -0.4% | 102,000 |
| 2024/07/17 | 462 | 466 | 461 | 462 | +1 | +0.2% | 67,100 |
| 2024/07/16 | 461 | 462 | 456 | 461 | ±0 | ±0% | 71,300 |
| 2024/07/12 | 458 | 464 | 455 | 461 | +2 | +0.4% | 77,200 |
| 2024/07/11 | 458 | 459 | 454 | 459 | +7 | +1.5% | 59,900 |
| 2024/07/10 | 458 | 458 | 450 | 452 | ±0 | ±0% | 68,300 |
| 2024/07/09 | 453 | 456 | 451 | 452 | -1 | -0.2% | 61,100 |
| 2024/07/08 | 458 | 458 | 453 | 453 | -5 | -1.1% | 55,600 |
| 2024/07/05 | 469 | 469 | 458 | 458 | -9 | -1.9% | 91,300 |
| 2024/07/04 | 465 | 467 | 464 | 467 | +3 | +0.6% | 31,900 |
| 2024/07/03 | 463 | 464 | 461 | 464 | +1 | +0.2% | 49,600 |
| 2024/07/02 | 465 | 466 | 463 | 463 | +1 | +0.2% | 33,900 |
| 2024/07/01 | 469 | 469 | 461 | 462 | -7 | -1.5% | 61,400 |
| 2024/06/28 | 473 | 473 | 466 | 469 | ±0 | ±0% | 46,900 |
| 2024/06/27 | 466 | 471 | 466 | 469 | -3 | -0.6% | 92,700 |
| 2024/06/26 | 468 | 472 | 465 | 472 | +4 | +0.9% | 89,800 |
| 2024/06/25 | 464 | 468 | 462 | 468 | +8 | +1.7% | 169,300 |
| 2024/06/24 | 454 | 460 | 452 | 460 | +11 | +2.4% | 158,900 |
| 2024/06/21 | 455 | 457 | 449 | 449 | -5 | -1.1% | 114,700 |
| 2024/06/20 | 455 | 459 | 453 | 454 | -2 | -0.4% | 108,400 |
| 2024/06/19 | 456 | 458 | 450 | 456 | -3 | -0.7% | 100,300 |
| 2024/06/18 | 453 | 459 | 453 | 459 | +8 | +1.8% | 119,600 |
| 2024/06/17 | 450 | 453 | 447 | 451 | -3 | -0.7% | 62,900 |
| 2024/06/14 | 447 | 456 | 447 | 454 | +6 | +1.3% | 65,000 |
| 2024/06/13 | 453 | 453 | 448 | 448 | -6 | -1.3% | 51,000 |
| 2024/06/12 | 457 | 457 | 453 | 454 | ±0 | ±0% | 43,000 |
| 2024/06/11 | 459 | 459 | 454 | 454 | -1 | -0.2% | 31,800 |
| 2024/06/10 | 454 | 458 | 454 | 455 | +2 | +0.4% | 45,100 |
| 2024/06/07 | 450 | 454 | 450 | 453 | +3 | +0.7% | 22,100 |
| 2024/06/06 | 453 | 454 | 450 | 450 | -2 | -0.4% | 36,000 |
| 2024/06/05 | 455 | 458 | 452 | 452 | -3 | -0.7% | 53,100 |
| 2024/06/04 | 454 | 459 | 453 | 455 | -5 | -1.1% | 49,100 |
| 2024/06/03 | 458 | 461 | 456 | 460 | +4 | +0.9% | 71,300 |
| 2024/05/31 | 448 | 456 | 447 | 456 | +8 | +1.8% | 49,800 |
| 2024/05/30 | 442 | 448 | 440 | 448 | +3 | +0.7% | 88,300 |
| 2024/05/29 | 449 | 452 | 444 | 445 | -3 | -0.7% | 58,100 |
| 2024/05/28 | 451 | 452 | 448 | 448 | +1 | +0.2% | 40,700 |
| 2024/05/27 | 449 | 451 | 445 | 447 | +1 | +0.2% | 51,500 |
| 2024/05/24 | 446 | 450 | 444 | 446 | -6 | -1.3% | 69,900 |
| 2024/05/23 | 455 | 455 | 449 | 452 | ±0 | ±0% | 64,800 |
| 2024/05/22 | 457 | 458 | 452 | 452 | -4 | -0.9% | 65,800 |
| 2024/05/21 | 458 | 460 | 454 | 456 | ±0 | ±0% | 71,000 |
| 2024/05/20 | 449 | 459 | 449 | 456 | +8 | +1.8% | 67,000 |
| 2024/05/17 | 449 | 454 | 448 | 448 | -2 | -0.4% | 67,100 |
| 2024/05/16 | 459 | 459 | 448 | 450 | -7 | -1.5% | 103,500 |
| 2024/05/15 | 463 | 463 | 457 | 457 | -5 | -1.1% | 36,600 |
251～
300
件表示中 / 3754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 | 35,200円 | -16.8% | +999.9% | 2.84% | - | 0.33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 | 69,500円 | +1.1% | -68.4% | 4.03% | 112.28倍 | 0.44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 | 91,600円 | +3.2% | -1.1% | 2.62% | 7.92倍 | 0.80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 |
| アキレス | 112,100円 | +2.4% | -9.2% | 2.68% | 19.15倍 | 0.39倍 |
|
運動靴大手で車両内装材、プラスチックフィルム、新建材など多角展開。学童靴「瞬足」で有名 |
| 田中化研 | 41,000円 | +26.0% | - | 0.00% | - | 0.79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 |
市場注目の銘柄
チャート関連のコラム
