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 |
|---|---|---|---|---|---|---|---|
| 2019/04/11 | 4,300 | 4,315 | 4,260 | 4,280 | -50 | -1.2% | 16,900 |
| 2019/04/10 | 4,250 | 4,375 | 4,250 | 4,330 | +25 | +0.6% | 28,000 |
| 2019/04/09 | 4,255 | 4,315 | 4,155 | 4,305 | +50 | +1.2% | 26,800 |
| 2019/04/08 | 4,315 | 4,315 | 4,250 | 4,255 | -30 | -0.7% | 9,300 |
| 2019/04/05 | 4,225 | 4,285 | 4,215 | 4,285 | +20 | +0.5% | 17,100 |
| 2019/04/04 | 4,230 | 4,300 | 4,175 | 4,265 | +65 | +1.5% | 27,600 |
| 2019/04/03 | 4,100 | 4,210 | 4,095 | 4,200 | +100 | +2.4% | 19,700 |
| 2019/04/02 | 4,185 | 4,235 | 4,085 | 4,100 | -20 | -0.5% | 26,500 |
| 2019/04/01 | 4,080 | 4,180 | 4,055 | 4,120 | +50 | +1.2% | 75,300 |
| 2019/03/29 | 3,870 | 4,105 | 3,830 | 4,070 | +265 | +7% | 126,800 |
| 2019/03/28 | 3,875 | 3,915 | 3,765 | 3,805 | -210 | -5.2% | 124,500 |
| 2019/03/27 | 3,980 | 4,080 | 3,980 | 4,015 | -85 | -2.1% | 28,800 |
| 2019/03/26 | 3,920 | 4,100 | 3,920 | 4,100 | +150 | +3.8% | 32,900 |
| 2019/03/25 | 4,030 | 4,030 | 3,905 | 3,950 | -85 | -2.1% | 25,300 |
| 2019/03/22 | 4,025 | 4,045 | 3,970 | 4,035 | -5 | -0.1% | 22,200 |
| 2019/03/20 | 4,035 | 4,080 | 4,025 | 4,040 | -45 | -1.1% | 11,700 |
| 2019/03/19 | 4,100 | 4,100 | 4,040 | 4,085 | -5 | -0.1% | 10,400 |
| 2019/03/18 | 4,080 | 4,170 | 4,075 | 4,090 | +10 | +0.2% | 45,900 |
| 2019/03/15 | 3,985 | 4,095 | 3,985 | 4,080 | +120 | +3% | 37,000 |
| 2019/03/14 | 4,025 | 4,030 | 3,955 | 3,960 | +10 | +0.3% | 21,900 |
| 2019/03/13 | 4,090 | 4,090 | 3,945 | 3,950 | -145 | -3.5% | 33,300 |
| 2019/03/12 | 4,100 | 4,135 | 4,070 | 4,095 | +90 | +2.2% | 22,200 |
| 2019/03/11 | 4,000 | 4,055 | 3,940 | 4,005 | -20 | -0.5% | 28,800 |
| 2019/03/08 | 4,115 | 4,120 | 4,015 | 4,025 | -175 | -4.2% | 30,400 |
| 2019/03/07 | 4,205 | 4,215 | 4,160 | 4,200 | -40 | -0.9% | 25,400 |
| 2019/03/06 | 4,285 | 4,285 | 4,210 | 4,240 | -80 | -1.9% | 24,500 |
| 2019/03/05 | 4,300 | 4,340 | 4,290 | 4,320 | -25 | -0.6% | 20,400 |
| 2019/03/04 | 4,300 | 4,350 | 4,275 | 4,345 | +115 | +2.7% | 18,700 |
| 2019/03/01 | 4,230 | 4,270 | 4,190 | 4,230 | -50 | -1.2% | 22,500 |
| 2019/02/28 | 4,290 | 4,310 | 4,235 | 4,280 | -5 | -0.1% | 25,200 |
| 2019/02/27 | 4,355 | 4,365 | 4,245 | 4,285 | -70 | -1.6% | 29,600 |
| 2019/02/26 | 4,400 | 4,410 | 4,305 | 4,355 | -100 | -2.2% | 26,000 |
| 2019/02/25 | 4,445 | 4,465 | 4,420 | 4,455 | +35 | +0.8% | 14,700 |
| 2019/02/22 | 4,330 | 4,430 | 4,285 | 4,420 | +85 | +2% | 17,800 |
| 2019/02/21 | 4,395 | 4,405 | 4,330 | 4,335 | -60 | -1.4% | 17,000 |
| 2019/02/20 | 4,450 | 4,450 | 4,355 | 4,395 | -60 | -1.3% | 28,000 |
| 2019/02/19 | 4,295 | 4,460 | 4,280 | 4,455 | +160 | +3.7% | 29,500 |
| 2019/02/18 | 4,315 | 4,315 | 4,235 | 4,295 | -10 | -0.2% | 34,000 |
| 2019/02/15 | 4,335 | 4,370 | 4,280 | 4,305 | -80 | -1.8% | 13,300 |
| 2019/02/14 | 4,305 | 4,385 | 4,265 | 4,385 | +115 | +2.7% | 17,000 |
| 2019/02/13 | 4,335 | 4,365 | 4,235 | 4,270 | -35 | -0.8% | 35,400 |
| 2019/02/12 | 4,180 | 4,335 | 4,180 | 4,305 | +265 | +6.6% | 40,200 |
| 2019/02/08 | 4,205 | 4,205 | 4,030 | 4,040 | -230 | -5.4% | 35,400 |
| 2019/02/07 | 4,345 | 4,365 | 4,220 | 4,270 | -5 | -0.1% | 23,300 |
| 2019/02/06 | 4,200 | 4,360 | 4,125 | 4,275 | -75 | -1.7% | 50,300 |
| 2019/02/05 | 4,355 | 4,355 | 4,270 | 4,350 | +35 | +0.8% | 37,700 |
| 2019/02/04 | 4,245 | 4,355 | 4,225 | 4,315 | +110 | +2.6% | 16,800 |
| 2019/02/01 | 4,275 | 4,345 | 4,200 | 4,205 | -105 | -2.4% | 16,500 |
| 2019/01/31 | 4,310 | 4,440 | 4,290 | 4,310 | +70 | +1.7% | 15,400 |
| 2019/01/30 | 4,335 | 4,340 | 4,225 | 4,240 | -65 | -1.5% | 25,500 |
1501～
1550
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
