決算new！
2024/04/26 発表
今期経常は3％減益、前期配当を3円増額・今期は1円増配へ
4204東証P貸借
業種 化学
積水化学工業 株価時系列データ
PTS
2,222
円
取引時間外
(22:55)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,299.0 (24/04/12) | 1,868.0 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,299.0 (24/04/12) | 2,021.5 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,200.5 | 2,238.0 | 2,198.0 | 2,228.0 | +3.5 | +0.2 | 1,771,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 2,250.0 | 2,256.0 | 2,221.0 | 2,224.5 | -35.5 | -1.6 | 1,474,500 |
| 4/24 | 2,230.0 | 2,263.0 | 2,224.0 | 2,260.0 | +33.0 | +1.5 | 1,182,200 |
| 4/23 | 2,241.0 | 2,246.5 | 2,222.5 | 2,227.0 | -25.5 | -1.1 | 1,318,300 |
| 4/22 | 2,244.5 | 2,257.0 | 2,236.5 | 2,252.5 | +29.0 | +1.3 | 1,245,700 |
| 4/19 | 2,210.5 | 2,237.0 | 2,201.5 | 2,223.5 | -5.0 | -0.2 | 1,641,300 |
| 4/18 | 2,192.5 | 2,238.5 | 2,185.0 | 2,228.5 | +23.0 | +1.0 | 904,400 |
| 4/17 | 2,250.0 | 2,250.0 | 2,196.5 | 2,205.5 | -46.5 | -2.1 | 1,193,800 |
| 4/16 | 2,260.0 | 2,281.0 | 2,240.5 | 2,252.0 | -29.0 | -1.3 | 1,457,000 |
| 4/15 | 2,252.0 | 2,291.0 | 2,251.0 | 2,281.0 | +5.5 | +0.2 | 1,083,700 |
| 4/12 | 2,271.0 | 2,299.0 | 2,264.5 | 2,275.5 | +18.5 | +0.8 | 1,082,300 |
| 4/11 | 2,236.0 | 2,262.5 | 2,231.0 | 2,257.0 | -1.0 | +0.0 | 815,700 |
| 4/10 | 2,252.0 | 2,271.0 | 2,251.5 | 2,258.0 | +6.0 | +0.3 | 652,300 |
| 4/9 | 2,247.5 | 2,258.0 | 2,236.5 | 2,252.0 | +8.5 | +0.4 | 766,200 |
| 4/8 | 2,236.5 | 2,249.0 | 2,220.5 | 2,243.5 | +26.0 | +1.2 | 973,400 |
| 4/5 | 2,190.0 | 2,223.0 | 2,180.5 | 2,217.5 | +2.5 | +0.1 | 765,200 |
| 4/4 | 2,235.5 | 2,250.0 | 2,213.5 | 2,215.0 | +5.0 | +0.2 | 1,177,300 |
| 4/3 | 2,189.0 | 2,222.5 | 2,179.5 | 2,210.0 | +2.5 | +0.1 | 1,298,400 |
| 4/2 | 2,210.0 | 2,225.5 | 2,198.0 | 2,207.5 | -16.0 | -0.7 | 970,300 |
| 4/1 | 2,253.0 | 2,253.5 | 2,213.5 | 2,223.5 | -6.5 | -0.3 | 1,071,500 |
| 3/29 | 2,219.5 | 2,236.0 | 2,212.0 | 2,230.0 | +22.0 | +1.0 | 640,500 |
| 3/28 | 2,220.0 | 2,233.0 | 2,197.0 | 2,208.0 | -60.0 | -2.7 | 1,215,700 |
| 3/27 | 2,259.0 | 2,287.0 | 2,252.0 | 2,268.0 | +27.0 | +1.2 | 1,512,700 |
| 3/26 | 2,235.0 | 2,246.5 | 2,221.0 | 2,241.0 | +14.0 | +0.6 | 1,106,100 |
| 3/25 | 2,260.0 | 2,260.0 | 2,222.0 | 2,227.0 | -22.5 | -1.0 | 1,253,900 |
| 3/22 | 2,250.0 | 2,262.0 | 2,236.0 | 2,249.5 | +5.5 | +0.3 | 1,544,700 |
| 3/21 | 2,195.5 | 2,249.5 | 2,179.0 | 2,244.0 | +75.5 | +3.5 | 2,907,500 |
| 3/19 | 2,143.0 | 2,169.5 | 2,136.5 | 2,168.5 | +13.0 | +0.6 | 1,369,200 |
| 3/18 | 2,160.0 | 2,171.0 | 2,151.5 | 2,155.5 | +11.5 | +0.5 | 1,070,700 |
| 3/15 | 2,147.0 | 2,170.5 | 2,144.0 | 2,144.0 | -1.0 | -0.1 | 4,142,000 |
| 3/14 | 2,119.0 | 2,148.0 | 2,113.0 | 2,145.0 | +29.5 | +1.4 | 881,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて