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 |
|---|---|---|---|---|---|---|---|
| 2010/08/31 | 382 | 382 | 372 | 373 | -15 | -3.9% | 76,000 |
| 2010/08/30 | 390 | 404 | 382 | 388 | ±0 | ±0% | 68,000 |
| 2010/08/27 | 374 | 388 | 371 | 388 | +10 | +2.6% | 108,000 |
| 2010/08/26 | 377 | 379 | 366 | 378 | +1 | +0.3% | 110,000 |
| 2010/08/25 | 380 | 391 | 375 | 377 | -4 | -1% | 122,000 |
| 2010/08/24 | 380 | 383 | 378 | 381 | -5 | -1.3% | 83,000 |
| 2010/08/23 | 394 | 394 | 378 | 386 | -7 | -1.8% | 75,000 |
| 2010/08/20 | 400 | 404 | 392 | 393 | -10 | -2.5% | 197,000 |
| 2010/08/19 | 407 | 409 | 403 | 403 | -3 | -0.7% | 109,000 |
| 2010/08/18 | 408 | 408 | 402 | 406 | +4 | +1% | 94,000 |
| 2010/08/17 | 405 | 405 | 400 | 402 | -4 | -1% | 72,000 |
| 2010/08/16 | 403 | 407 | 400 | 406 | ±0 | ±0% | 143,000 |
| 2010/08/13 | 405 | 407 | 404 | 406 | +2 | +0.5% | 122,000 |
| 2010/08/12 | 403 | 405 | 397 | 404 | -7 | -1.7% | 190,000 |
| 2010/08/11 | 420 | 420 | 411 | 411 | -10 | -2.4% | 126,000 |
| 2010/08/10 | 430 | 430 | 419 | 421 | -8 | -1.9% | 158,000 |
| 2010/08/09 | 428 | 431 | 422 | 429 | -2 | -0.5% | 159,000 |
| 2010/08/06 | 425 | 433 | 424 | 431 | +2 | +0.5% | 257,000 |
| 2010/08/05 | 429 | 429 | 423 | 429 | +2 | +0.5% | 201,000 |
| 2010/08/04 | 440 | 440 | 426 | 427 | -19 | -4.3% | 276,000 |
| 2010/08/03 | 457 | 458 | 441 | 446 | -10 | -2.2% | 203,000 |
| 2010/08/02 | 451 | 459 | 451 | 456 | +3 | +0.7% | 175,000 |
| 2010/07/30 | 458 | 459 | 449 | 453 | -5 | -1.1% | 182,000 |
| 2010/07/29 | 450 | 460 | 449 | 458 | +1 | +0.2% | 168,000 |
| 2010/07/28 | 448 | 457 | 441 | 457 | +11 | +2.5% | 156,000 |
| 2010/07/27 | 448 | 448 | 440 | 446 | -5 | -1.1% | 134,000 |
| 2010/07/26 | 447 | 453 | 446 | 451 | +12 | +2.7% | 152,000 |
| 2010/07/23 | 433 | 442 | 425 | 439 | +14 | +3.3% | 198,000 |
| 2010/07/22 | 420 | 428 | 420 | 425 | ±0 | ±0% | 76,000 |
| 2010/07/21 | 425 | 428 | 421 | 425 | +1 | +0.2% | 55,000 |
| 2010/07/20 | 415 | 427 | 415 | 424 | +6 | +1.4% | 91,000 |
| 2010/07/16 | 424 | 424 | 410 | 418 | -13 | -3% | 155,000 |
| 2010/07/15 | 435 | 435 | 425 | 431 | -12 | -2.7% | 113,000 |
| 2010/07/14 | 446 | 446 | 440 | 443 | -2 | -0.4% | 76,000 |
| 2010/07/13 | 443 | 447 | 442 | 445 | +5 | +1.1% | 76,000 |
| 2010/07/12 | 443 | 448 | 435 | 440 | -3 | -0.7% | 55,000 |
| 2010/07/09 | 436 | 447 | 432 | 443 | +7 | +1.6% | 131,000 |
| 2010/07/08 | 430 | 436 | 424 | 436 | +12 | +2.8% | 33,000 |
| 2010/07/07 | 422 | 429 | 422 | 424 | -4 | -0.9% | 22,000 |
| 2010/07/06 | 421 | 428 | 421 | 428 | +3 | +0.7% | 28,000 |
| 2010/07/05 | 418 | 427 | 416 | 425 | +5 | +1.2% | 126,000 |
| 2010/07/02 | 420 | 421 | 415 | 420 | +1 | +0.2% | 158,000 |
| 2010/07/01 | 424 | 429 | 416 | 419 | +3 | +0.7% | 204,000 |
| 2010/06/30 | 424 | 424 | 412 | 416 | -7 | -1.7% | 132,000 |
| 2010/06/29 | 417 | 428 | 415 | 423 | +7 | +1.7% | 90,000 |
| 2010/06/28 | 420 | 420 | 416 | 416 | -6 | -1.4% | 43,000 |
| 2010/06/25 | 426 | 427 | 419 | 422 | +1 | +0.2% | 254,000 |
| 2010/06/24 | 418 | 422 | 414 | 421 | +5 | +1.2% | 128,000 |
| 2010/06/23 | 415 | 418 | 414 | 416 | -3 | -0.7% | 70,000 |
| 2010/06/22 | 414 | 419 | 410 | 419 | +6 | +1.5% | 94,000 |
3651～
3700
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
