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 |
|---|---|---|---|---|---|---|---|
| 2019/11/26 | 3,585 | 3,595 | 3,510 | 3,525 | -65 | -1.8% | 44,900 |
| 2019/11/25 | 3,595 | 3,665 | 3,565 | 3,590 | +30 | +0.8% | 22,500 |
| 2019/11/22 | 3,585 | 3,615 | 3,550 | 3,560 | -35 | -1% | 16,800 |
| 2019/11/21 | 3,600 | 3,600 | 3,530 | 3,595 | +20 | +0.6% | 31,600 |
| 2019/11/20 | 3,720 | 3,720 | 3,555 | 3,575 | -115 | -3.1% | 36,600 |
| 2019/11/19 | 3,715 | 3,795 | 3,635 | 3,690 | -65 | -1.7% | 84,300 |
| 2019/11/18 | 3,675 | 3,760 | 3,600 | 3,755 | +10 | +0.3% | 68,500 |
| 2019/11/15 | 3,740 | 3,900 | 3,675 | 3,745 | -10 | -0.3% | 94,400 |
| 2019/11/14 | 3,815 | 3,875 | 3,690 | 3,755 | +360 | +10.6% | 183,900 |
| 2019/11/13 | 3,505 | 3,505 | 3,355 | 3,395 | -125 | -3.6% | 59,900 |
| 2019/11/12 | 3,660 | 3,670 | 3,475 | 3,520 | -140 | -3.8% | 48,000 |
| 2019/11/11 | 3,685 | 3,700 | 3,655 | 3,660 | +5 | +0.1% | 32,400 |
| 2019/11/08 | 3,770 | 3,770 | 3,630 | 3,655 | -100 | -2.7% | 69,200 |
| 2019/11/07 | 3,480 | 3,830 | 3,465 | 3,755 | +345 | +10.1% | 167,000 |
| 2019/11/06 | 3,385 | 3,425 | 3,385 | 3,410 | +5 | +0.1% | 23,200 |
| 2019/11/05 | 3,395 | 3,420 | 3,330 | 3,405 | +40 | +1.2% | 38,000 |
| 2019/11/01 | 3,425 | 3,425 | 3,345 | 3,365 | -100 | -2.9% | 14,600 |
| 2019/10/31 | 3,435 | 3,480 | 3,415 | 3,465 | +30 | +0.9% | 19,800 |
| 2019/10/30 | 3,380 | 3,435 | 3,335 | 3,435 | +70 | +2.1% | 48,800 |
| 2019/10/29 | 3,340 | 3,385 | 3,310 | 3,365 | +70 | +2.1% | 18,900 |
| 2019/10/28 | 3,345 | 3,385 | 3,295 | 3,295 | -60 | -1.8% | 15,200 |
| 2019/10/25 | 3,390 | 3,390 | 3,315 | 3,355 | -20 | -0.6% | 21,700 |
| 2019/10/24 | 3,385 | 3,395 | 3,340 | 3,375 | ±0 | ±0% | 19,300 |
| 2019/10/23 | 3,350 | 3,375 | 3,300 | 3,375 | +15 | +0.4% | 27,200 |
| 2019/10/21 | 3,280 | 3,375 | 3,280 | 3,360 | +115 | +3.5% | 32,200 |
| 2019/10/18 | 3,250 | 3,295 | 3,230 | 3,245 | +25 | +0.8% | 18,000 |
| 2019/10/17 | 3,265 | 3,265 | 3,200 | 3,220 | -35 | -1.1% | 16,200 |
| 2019/10/16 | 3,230 | 3,285 | 3,230 | 3,255 | +25 | +0.8% | 18,100 |
| 2019/10/15 | 3,215 | 3,250 | 3,210 | 3,230 | +60 | +1.9% | 26,100 |
| 2019/10/11 | 3,160 | 3,170 | 3,110 | 3,170 | +15 | +0.5% | 15,300 |
| 2019/10/10 | 3,145 | 3,165 | 3,085 | 3,155 | +10 | +0.3% | 20,100 |
| 2019/10/09 | 3,070 | 3,145 | 3,050 | 3,145 | +10 | +0.3% | 13,400 |
| 2019/10/08 | 3,110 | 3,140 | 3,070 | 3,135 | +55 | +1.8% | 16,700 |
| 2019/10/07 | 3,085 | 3,095 | 3,065 | 3,080 | -20 | -0.6% | 9,800 |
| 2019/10/04 | 3,095 | 3,135 | 3,065 | 3,100 | -45 | -1.4% | 23,000 |
| 2019/10/03 | 3,175 | 3,185 | 3,105 | 3,145 | -100 | -3.1% | 16,100 |
| 2019/10/02 | 3,215 | 3,250 | 3,210 | 3,245 | -35 | -1.1% | 11,100 |
| 2019/10/01 | 3,190 | 3,295 | 3,190 | 3,280 | +90 | +2.8% | 12,700 |
| 2019/09/30 | 3,200 | 3,245 | 3,170 | 3,190 | -65 | -2% | 17,800 |
| 2019/09/27 | 3,300 | 3,335 | 3,245 | 3,255 | -95 | -2.8% | 21,200 |
| 2019/09/26 | 3,345 | 3,395 | 3,325 | 3,350 | +20 | +0.6% | 22,100 |
| 2019/09/25 | 3,370 | 3,370 | 3,305 | 3,330 | -40 | -1.2% | 17,100 |
| 2019/09/24 | 3,360 | 3,375 | 3,340 | 3,370 | -5 | -0.1% | 29,600 |
| 2019/09/20 | 3,335 | 3,375 | 3,300 | 3,375 | +35 | +1% | 29,800 |
| 2019/09/19 | 3,345 | 3,385 | 3,330 | 3,340 | ±0 | ±0% | 25,200 |
| 2019/09/18 | 3,360 | 3,360 | 3,315 | 3,340 | -30 | -0.9% | 18,200 |
| 2019/09/17 | 3,375 | 3,380 | 3,315 | 3,370 | -5 | -0.1% | 39,900 |
| 2019/09/13 | 3,325 | 3,380 | 3,235 | 3,375 | +50 | +1.5% | 59,300 |
| 2019/09/12 | 3,410 | 3,440 | 3,300 | 3,325 | -120 | -3.5% | 67,300 |
| 2019/09/11 | 3,420 | 3,460 | 3,410 | 3,445 | +25 | +0.7% | 40,200 |
1351～
1400
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
