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 |
|---|---|---|---|---|---|---|---|
| 2019/06/28 | 3,305 | 3,330 | 3,260 | 3,285 | -55 | -1.6% | 27,400 |
| 2019/06/27 | 3,280 | 3,340 | 3,255 | 3,340 | +90 | +2.8% | 23,300 |
| 2019/06/26 | 3,370 | 3,370 | 3,250 | 3,250 | -50 | -1.5% | 35,200 |
| 2019/06/25 | 3,300 | 3,345 | 3,285 | 3,300 | +35 | +1.1% | 41,000 |
| 2019/06/24 | 3,235 | 3,290 | 3,210 | 3,265 | +70 | +2.2% | 23,000 |
| 2019/06/21 | 3,280 | 3,300 | 3,195 | 3,195 | -70 | -2.1% | 37,900 |
| 2019/06/20 | 3,200 | 3,270 | 3,200 | 3,265 | +65 | +2% | 20,300 |
| 2019/06/19 | 3,180 | 3,230 | 3,170 | 3,200 | +60 | +1.9% | 36,400 |
| 2019/06/18 | 3,225 | 3,225 | 3,125 | 3,140 | -80 | -2.5% | 43,800 |
| 2019/06/17 | 3,275 | 3,275 | 3,220 | 3,220 | -60 | -1.8% | 23,600 |
| 2019/06/14 | 3,215 | 3,280 | 3,190 | 3,280 | +80 | +2.5% | 32,800 |
| 2019/06/13 | 3,280 | 3,285 | 3,190 | 3,200 | -95 | -2.9% | 69,400 |
| 2019/06/12 | 3,290 | 3,330 | 3,270 | 3,295 | -5 | -0.2% | 134,300 |
| 2019/06/11 | 3,295 | 3,330 | 3,270 | 3,300 | -85 | -2.5% | 120,300 |
| 2019/06/10 | 3,430 | 3,435 | 3,370 | 3,385 | -45 | -1.3% | 31,900 |
| 2019/06/07 | 3,395 | 3,445 | 3,375 | 3,430 | +20 | +0.6% | 22,700 |
| 2019/06/06 | 3,410 | 3,435 | 3,385 | 3,410 | -20 | -0.6% | 18,900 |
| 2019/06/05 | 3,345 | 3,435 | 3,345 | 3,430 | +115 | +3.5% | 32,600 |
| 2019/06/04 | 3,255 | 3,335 | 3,205 | 3,315 | +70 | +2.2% | 45,800 |
| 2019/06/03 | 3,255 | 3,315 | 3,215 | 3,245 | -110 | -3.3% | 26,400 |
| 2019/05/31 | 3,350 | 3,400 | 3,310 | 3,355 | -35 | -1% | 36,000 |
| 2019/05/30 | 3,315 | 3,520 | 3,300 | 3,390 | +90 | +2.7% | 110,300 |
| 2019/05/29 | 3,230 | 3,300 | 3,185 | 3,300 | ±0 | ±0% | 23,900 |
| 2019/05/28 | 3,220 | 3,300 | 3,210 | 3,300 | +40 | +1.2% | 15,600 |
| 2019/05/27 | 3,270 | 3,300 | 3,240 | 3,260 | -60 | -1.8% | 19,500 |
| 2019/05/24 | 3,255 | 3,325 | 3,210 | 3,320 | +65 | +2% | 17,300 |
| 2019/05/23 | 3,350 | 3,350 | 3,240 | 3,255 | -105 | -3.1% | 31,100 |
| 2019/05/22 | 3,450 | 3,450 | 3,355 | 3,360 | -65 | -1.9% | 26,500 |
| 2019/05/21 | 3,380 | 3,450 | 3,360 | 3,425 | +35 | +1% | 21,800 |
| 2019/05/20 | 3,460 | 3,460 | 3,345 | 3,390 | -15 | -0.4% | 29,500 |
| 2019/05/17 | 3,465 | 3,485 | 3,380 | 3,405 | -55 | -1.6% | 82,200 |
| 2019/05/16 | 3,745 | 3,745 | 3,460 | 3,460 | -700 | -16.8% | 76,100 |
| 2019/05/15 | 4,175 | 4,175 | 4,090 | 4,160 | +40 | +1% | 22,300 |
| 2019/05/14 | 4,020 | 4,120 | 3,960 | 4,120 | +35 | +0.9% | 16,600 |
| 2019/05/13 | 4,100 | 4,115 | 4,000 | 4,085 | +5 | +0.1% | 20,300 |
| 2019/05/10 | 4,105 | 4,150 | 4,050 | 4,080 | -25 | -0.6% | 20,400 |
| 2019/05/09 | 4,150 | 4,150 | 4,105 | 4,105 | -70 | -1.7% | 19,400 |
| 2019/05/08 | 4,215 | 4,245 | 4,150 | 4,175 | -110 | -2.6% | 26,700 |
| 2019/05/07 | 4,310 | 4,320 | 4,260 | 4,285 | -20 | -0.5% | 17,800 |
| 2019/04/26 | 4,270 | 4,330 | 4,190 | 4,305 | +35 | +0.8% | 18,800 |
| 2019/04/25 | 4,270 | 4,275 | 4,200 | 4,270 | +40 | +0.9% | 16,600 |
| 2019/04/24 | 4,390 | 4,390 | 4,230 | 4,230 | -160 | -3.6% | 24,900 |
| 2019/04/23 | 4,375 | 4,445 | 4,355 | 4,390 | +30 | +0.7% | 19,300 |
| 2019/04/22 | 4,350 | 4,395 | 4,320 | 4,360 | +20 | +0.5% | 8,800 |
| 2019/04/19 | 4,350 | 4,390 | 4,305 | 4,340 | +25 | +0.6% | 9,000 |
| 2019/04/18 | 4,365 | 4,420 | 4,290 | 4,315 | -90 | -2% | 14,200 |
| 2019/04/17 | 4,325 | 4,435 | 4,325 | 4,405 | +60 | +1.4% | 20,300 |
| 2019/04/16 | 4,360 | 4,410 | 4,305 | 4,345 | -65 | -1.5% | 12,300 |
| 2019/04/15 | 4,265 | 4,415 | 4,265 | 4,410 | +150 | +3.5% | 28,200 |
| 2019/04/12 | 4,255 | 4,275 | 4,225 | 4,260 | -20 | -0.5% | 21,200 |
1451～
1500
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
