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 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 400 | 415 | 400 | 413 | +17 | +4.3% | 123,000 |
| 2010/06/18 | 394 | 398 | 389 | 396 | +2 | +0.5% | 225,000 |
| 2010/06/17 | 401 | 401 | 393 | 394 | -6 | -1.5% | 74,000 |
| 2010/06/16 | 403 | 405 | 399 | 400 | +1 | +0.3% | 85,000 |
| 2010/06/15 | 397 | 413 | 396 | 399 | -2 | -0.5% | 121,000 |
| 2010/06/14 | 397 | 403 | 389 | 401 | +7 | +1.8% | 106,000 |
| 2010/06/11 | 395 | 401 | 394 | 394 | +12 | +3.1% | 208,000 |
| 2010/06/10 | 377 | 387 | 374 | 382 | +5 | +1.3% | 125,000 |
| 2010/06/09 | 373 | 382 | 372 | 377 | -1 | -0.3% | 176,000 |
| 2010/06/08 | 375 | 380 | 375 | 378 | -4 | -1% | 122,000 |
| 2010/06/07 | 385 | 386 | 378 | 382 | -17 | -4.3% | 213,000 |
| 2010/06/04 | 397 | 402 | 395 | 399 | -1 | -0.3% | 159,000 |
| 2010/06/03 | 400 | 406 | 396 | 400 | +2 | +0.5% | 171,000 |
| 2010/06/02 | 396 | 406 | 393 | 398 | -5 | -1.2% | 143,000 |
| 2010/06/01 | 405 | 405 | 400 | 403 | -12 | -2.9% | 181,000 |
| 2010/05/31 | 411 | 420 | 409 | 415 | +4 | +1% | 90,000 |
| 2010/05/28 | 419 | 420 | 408 | 411 | ±0 | ±0% | 199,000 |
| 2010/05/27 | 405 | 413 | 401 | 411 | +3 | +0.7% | 105,000 |
| 2010/05/26 | 400 | 412 | 400 | 408 | +13 | +3.3% | 247,000 |
| 2010/05/25 | 406 | 406 | 393 | 395 | -3 | -0.8% | 156,000 |
| 2010/05/24 | 398 | 402 | 393 | 398 | -5 | -1.2% | 118,000 |
| 2010/05/21 | 399 | 405 | 393 | 403 | -12 | -2.9% | 96,000 |
| 2010/05/20 | 407 | 417 | 407 | 415 | +3 | +0.7% | 72,000 |
| 2010/05/19 | 417 | 417 | 407 | 412 | -8 | -1.9% | 149,000 |
| 2010/05/18 | 432 | 432 | 420 | 420 | -4 | -0.9% | 84,000 |
| 2010/05/17 | 430 | 433 | 421 | 424 | -14 | -3.2% | 168,000 |
| 2010/05/14 | 443 | 443 | 437 | 438 | -4 | -0.9% | 162,000 |
| 2010/05/13 | 444 | 445 | 435 | 442 | +6 | +1.4% | 242,000 |
| 2010/05/12 | 441 | 447 | 433 | 436 | -4 | -0.9% | 186,000 |
| 2010/05/11 | 448 | 448 | 439 | 440 | -7 | -1.6% | 249,000 |
| 2010/05/10 | 426 | 447 | 425 | 447 | +19 | +4.4% | 187,000 |
| 2010/05/07 | 437 | 437 | 424 | 428 | -17 | -3.8% | 183,000 |
| 2010/05/06 | 441 | 447 | 435 | 445 | -6 | -1.3% | 162,000 |
| 2010/04/30 | 445 | 456 | 442 | 451 | +13 | +3% | 445,000 |
| 2010/04/28 | 465 | 465 | 433 | 438 | -32 | -6.8% | 467,000 |
| 2010/04/27 | 472 | 472 | 464 | 470 | -1 | -0.2% | 114,000 |
| 2010/04/26 | 469 | 473 | 465 | 471 | +4 | +0.9% | 128,000 |
| 2010/04/23 | 467 | 467 | 458 | 467 | -3 | -0.6% | 154,000 |
| 2010/04/22 | 471 | 471 | 463 | 470 | +1 | +0.2% | 119,000 |
| 2010/04/21 | 464 | 470 | 462 | 469 | +7 | +1.5% | 208,000 |
| 2010/04/20 | 459 | 462 | 456 | 462 | +8 | +1.8% | 91,000 |
| 2010/04/19 | 453 | 458 | 453 | 454 | -3 | -0.7% | 129,000 |
| 2010/04/16 | 453 | 457 | 452 | 457 | +5 | +1.1% | 174,000 |
| 2010/04/15 | 450 | 453 | 448 | 452 | +9 | +2% | 173,000 |
| 2010/04/14 | 434 | 444 | 431 | 443 | +13 | +3% | 195,000 |
| 2010/04/13 | 437 | 437 | 428 | 430 | -6 | -1.4% | 132,000 |
| 2010/04/12 | 437 | 437 | 433 | 436 | +4 | +0.9% | 64,000 |
| 2010/04/09 | 433 | 433 | 428 | 432 | -4 | -0.9% | 61,000 |
| 2010/04/08 | 439 | 439 | 435 | 436 | -3 | -0.7% | 30,000 |
| 2010/04/07 | 436 | 441 | 435 | 439 | ±0 | ±0% | 102,000 |
3701～
3750
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
