4204 積水化学工業 東証1 15:00
1,822円
前日比
+3 (+0.16%)
比較される銘柄: 旭化成ユニチャーム三菱ケミHD
業績: 今期予想
化学
単位 100株
PER PBR 利回り 信用倍率
14.8 1.72 1.76 0.12
年初来高値: 1,819 (16/12/08)
年初来安値: 1,193 (16/02/24)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
16/12/09 1,789 1,824 1,785 1,822 +3 +0.2 1,714,400

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
16/12/08 1,810 1,819 1,786 1,819 +32 +1.8 2,386,400
16/12/07 1,779 1,791 1,769 1,787 +20 +1.1 1,435,900
16/12/06 1,782 1,785 1,763 1,767 +15 +0.9 1,317,000
16/12/05 1,759 1,763 1,747 1,752 -9 -0.5 1,107,200
16/12/02 1,768 1,784 1,758 1,761 0 0.0 1,649,900
16/12/01 1,770 1,807 1,756 1,761 +29 +1.7 2,525,400
16/11/30 1,718 1,734 1,706 1,732 +15 +0.9 2,204,900
16/11/29 1,717 1,731 1,708 1,717 -1 -0.1 1,750,100
16/11/28 1,714 1,727 1,711 1,718 +13 +0.8 1,431,900
16/11/25 1,701 1,716 1,697 1,705 +9 +0.5 1,390,600
16/11/24 1,700 1,704 1,682 1,696 -4 -0.2 1,547,600
16/11/22 1,681 1,700 1,676 1,700 +14 +0.8 1,368,300
16/11/21 1,670 1,689 1,656 1,686 +22 +1.3 1,686,700
16/11/18 1,676 1,677 1,653 1,664 -1 -0.1 1,949,400
16/11/17 1,663 1,674 1,652 1,665 -9 -0.5 1,587,300
16/11/16 1,690 1,692 1,667 1,674 -3 -0.2 1,928,700
16/11/15 1,681 1,684 1,666 1,677 -4 -0.2 1,434,000
16/11/14 1,656 1,686 1,638 1,681 +25 +1.5 1,865,300
16/11/11 1,680 1,683 1,648 1,656 -21 -1.3 1,609,100
16/11/10 1,655 1,680 1,645 1,677 +102 +6.5 2,978,300
16/11/09 1,650 1,657 1,562 1,575 -61 -3.7 2,451,200
16/11/08 1,640 1,645 1,633 1,636 -9 -0.5 1,447,100
16/11/07 1,659 1,668 1,640 1,645 +9 +0.6 1,714,700
16/11/04 1,624 1,644 1,612 1,636 +9 +0.6 2,310,900
16/11/02 1,635 1,643 1,618 1,627 -32 -1.9 1,500,300
16/11/01 1,649 1,664 1,633 1,659 +4 +0.2 2,395,600
16/10/31 1,615 1,657 1,606 1,655 +38 +2.4 2,929,800
16/10/28 1,572 1,626 1,568 1,617 +65 +4.2 3,478,200
16/10/27 1,585 1,606 1,522 1,552 -17 -1.1 3,755,700

日経平均