住友精化の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2020/02/12 | 3,160 | 3,165 | 3,110 | 3,165 | +10 | +0.3% | 20,700 |
| 2020/02/10 | 3,130 | 3,180 | 3,115 | 3,155 | +10 | +0.3% | 15,500 |
| 2020/02/07 | 3,210 | 3,210 | 3,115 | 3,145 | -60 | -1.9% | 18,000 |
| 2020/02/06 | 3,200 | 3,245 | 3,165 | 3,205 | +150 | +4.9% | 81,900 |
| 2020/02/05 | 3,050 | 3,065 | 3,015 | 3,055 | -55 | -1.8% | 62,300 |
| 2020/02/04 | 3,110 | 3,115 | 3,080 | 3,110 | +20 | +0.6% | 18,800 |
| 2020/02/03 | 3,125 | 3,140 | 3,090 | 3,090 | -60 | -1.9% | 19,200 |
| 2020/01/31 | 3,155 | 3,205 | 3,150 | 3,150 | ±0 | ±0% | 11,300 |
| 2020/01/30 | 3,235 | 3,235 | 3,125 | 3,150 | -85 | -2.6% | 12,500 |
| 2020/01/29 | 3,180 | 3,235 | 3,170 | 3,235 | +20 | +0.6% | 13,700 |
| 2020/01/28 | 3,150 | 3,230 | 3,105 | 3,215 | +25 | +0.8% | 23,000 |
| 2020/01/27 | 3,250 | 3,250 | 3,175 | 3,190 | -90 | -2.7% | 18,300 |
| 2020/01/24 | 3,330 | 3,330 | 3,275 | 3,280 | -30 | -0.9% | 14,900 |
| 2020/01/23 | 3,330 | 3,335 | 3,280 | 3,310 | -25 | -0.7% | 21,500 |
| 2020/01/22 | 3,335 | 3,340 | 3,310 | 3,335 | +5 | +0.2% | 12,400 |
| 2020/01/21 | 3,305 | 3,330 | 3,285 | 3,330 | +10 | +0.3% | 14,300 |
| 2020/01/20 | 3,280 | 3,345 | 3,280 | 3,320 | +5 | +0.2% | 21,800 |
| 2020/01/17 | 3,285 | 3,315 | 3,260 | 3,315 | +20 | +0.6% | 17,900 |
| 2020/01/16 | 3,300 | 3,310 | 3,265 | 3,295 | -30 | -0.9% | 22,400 |
| 2020/01/15 | 3,330 | 3,365 | 3,305 | 3,325 | -55 | -1.6% | 26,600 |
| 2020/01/14 | 3,350 | 3,385 | 3,335 | 3,380 | -5 | -0.1% | 28,400 |
| 2020/01/10 | 3,420 | 3,430 | 3,365 | 3,385 | -65 | -1.9% | 23,600 |
| 2020/01/09 | 3,365 | 3,460 | 3,365 | 3,450 | +95 | +2.8% | 19,000 |
| 2020/01/08 | 3,390 | 3,390 | 3,300 | 3,355 | -65 | -1.9% | 34,100 |
| 2020/01/07 | 3,420 | 3,450 | 3,410 | 3,420 | -10 | -0.3% | 15,600 |
| 2020/01/06 | 3,450 | 3,470 | 3,370 | 3,430 | -115 | -3.2% | 35,800 |
| 2019/12/30 | 3,550 | 3,565 | 3,525 | 3,545 | -25 | -0.7% | 12,100 |
| 2019/12/27 | 3,565 | 3,580 | 3,505 | 3,570 | +20 | +0.6% | 16,000 |
| 2019/12/26 | 3,520 | 3,550 | 3,460 | 3,550 | +50 | +1.4% | 23,700 |
| 2019/12/25 | 3,645 | 3,650 | 3,495 | 3,500 | -120 | -3.3% | 25,200 |
| 2019/12/24 | 3,655 | 3,655 | 3,600 | 3,620 | -10 | -0.3% | 11,800 |
| 2019/12/23 | 3,580 | 3,660 | 3,580 | 3,630 | +50 | +1.4% | 18,300 |
| 2019/12/20 | 3,640 | 3,640 | 3,565 | 3,580 | -85 | -2.3% | 29,900 |
| 2019/12/19 | 3,665 | 3,690 | 3,645 | 3,665 | ±0 | ±0% | 10,500 |
| 2019/12/18 | 3,670 | 3,690 | 3,635 | 3,665 | -5 | -0.1% | 22,200 |
| 2019/12/17 | 3,630 | 3,690 | 3,625 | 3,670 | +95 | +2.7% | 24,300 |
| 2019/12/16 | 3,590 | 3,610 | 3,525 | 3,575 | -35 | -1% | 18,800 |
| 2019/12/13 | 3,540 | 3,645 | 3,525 | 3,610 | +150 | +4.3% | 45,600 |
| 2019/12/12 | 3,550 | 3,550 | 3,460 | 3,460 | -50 | -1.4% | 20,900 |
| 2019/12/11 | 3,485 | 3,535 | 3,475 | 3,510 | -25 | -0.7% | 26,700 |
| 2019/12/10 | 3,470 | 3,545 | 3,470 | 3,535 | +45 | +1.3% | 20,300 |
| 2019/12/09 | 3,490 | 3,510 | 3,465 | 3,490 | +10 | +0.3% | 18,900 |
| 2019/12/06 | 3,440 | 3,485 | 3,440 | 3,480 | +5 | +0.1% | 18,200 |
| 2019/12/05 | 3,475 | 3,485 | 3,430 | 3,475 | +50 | +1.5% | 26,300 |
| 2019/12/04 | 3,400 | 3,425 | 3,385 | 3,425 | -10 | -0.3% | 20,200 |
| 2019/12/03 | 3,430 | 3,450 | 3,375 | 3,435 | -55 | -1.6% | 36,900 |
| 2019/12/02 | 3,505 | 3,545 | 3,480 | 3,490 | +15 | +0.4% | 23,000 |
| 2019/11/29 | 3,480 | 3,520 | 3,440 | 3,475 | -20 | -0.6% | 22,800 |
| 2019/11/28 | 3,580 | 3,580 | 3,490 | 3,495 | -65 | -1.8% | 21,400 |
| 2019/11/27 | 3,570 | 3,580 | 3,530 | 3,560 | +35 | +1% | 15,800 |
1301～
1350
件表示中 / 3715件
類似銘柄と比較する
現在ご覧いただいている「住精化」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 |
|---|---|---|---|---|---|---|---|---|
| 住精化 | 443,000円 | -1.7% | -17.2% | 4.51% | 8.67倍 | 0.62倍 |
|
紙おむつ用の高吸水性樹脂が大黒柱。国内外に生産拠点。各種工業用ガス、微粒子ポリマー等も |
| マンダム | 136,500円 | +10.7% | +91.7% | 2.93% | 21.93倍 | 0.88倍 |
|
「ギャツビー」「ルシード」など男性化粧品首位級。女性用も育成中。海外はインドネシア再構築 |
| Ａｉロボティク | 551,000円 | +97.1% | +97.2% | 0.00% | 19.32倍 | 19.45倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
| 積水樹 | 194,000円 | +6.4% | +23.0% | 3.71% | 13.97倍 | 0.63倍 |
|
防護壁など道路資材でトップ。外構・景観製品のデザイン力に強み。欧州強化中。積水グループ |
| リケンテクノス | 112,000円 | +4.6% | -2.7% | 3.66% | 9.79倍 | 0.88倍 |
|
塩ビコンパウンド首位。エラストマー注力。建材用では化粧材用フィルム強い。海外展開で先行 |
市場注目の銘柄
チャート関連のコラム
