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 |
|---|---|---|---|---|---|---|---|
| 2019/01/29 | 4,285 | 4,320 | 4,235 | 4,305 | +25 | +0.6% | 11,800 |
| 2019/01/28 | 4,415 | 4,415 | 4,280 | 4,280 | -135 | -3.1% | 15,500 |
| 2019/01/25 | 4,420 | 4,475 | 4,380 | 4,415 | +65 | +1.5% | 15,200 |
| 2019/01/24 | 4,260 | 4,355 | 4,225 | 4,350 | +85 | +2% | 11,400 |
| 2019/01/23 | 4,275 | 4,290 | 4,220 | 4,265 | -60 | -1.4% | 10,600 |
| 2019/01/22 | 4,460 | 4,470 | 4,315 | 4,325 | -135 | -3% | 15,600 |
| 2019/01/21 | 4,355 | 4,480 | 4,350 | 4,460 | +140 | +3.2% | 18,300 |
| 2019/01/18 | 4,250 | 4,350 | 4,250 | 4,320 | +115 | +2.7% | 15,300 |
| 2019/01/17 | 4,230 | 4,250 | 4,170 | 4,205 | -10 | -0.2% | 15,200 |
| 2019/01/16 | 4,320 | 4,320 | 4,215 | 4,215 | -105 | -2.4% | 18,900 |
| 2019/01/15 | 4,190 | 4,320 | 4,145 | 4,320 | +60 | +1.4% | 12,600 |
| 2019/01/11 | 4,200 | 4,260 | 4,170 | 4,260 | +80 | +1.9% | 11,400 |
| 2019/01/10 | 4,290 | 4,290 | 4,145 | 4,180 | -110 | -2.6% | 12,600 |
| 2019/01/09 | 4,295 | 4,310 | 4,245 | 4,290 | +45 | +1.1% | 11,000 |
| 2019/01/08 | 4,220 | 4,300 | 4,175 | 4,245 | +55 | +1.3% | 22,400 |
| 2019/01/07 | 4,180 | 4,240 | 4,150 | 4,190 | +180 | +4.5% | 17,600 |
| 2019/01/04 | 4,080 | 4,080 | 3,955 | 4,010 | -210 | -5% | 39,200 |
| 2018/12/28 | 4,100 | 4,260 | 4,030 | 4,220 | +190 | +4.7% | 41,700 |
| 2018/12/27 | 4,060 | 4,130 | 3,945 | 4,030 | +85 | +2.2% | 73,500 |
| 2018/12/26 | 3,850 | 3,970 | 3,830 | 3,945 | +165 | +4.4% | 36,600 |
| 2018/12/25 | 3,945 | 3,945 | 3,780 | 3,780 | -270 | -6.7% | 28,400 |
| 2018/12/21 | 4,050 | 4,075 | 3,970 | 4,050 | -60 | -1.5% | 40,700 |
| 2018/12/20 | 4,295 | 4,305 | 4,105 | 4,110 | -260 | -5.9% | 31,000 |
| 2018/12/19 | 4,265 | 4,400 | 4,210 | 4,370 | +95 | +2.2% | 26,900 |
| 2018/12/18 | 4,395 | 4,395 | 4,270 | 4,275 | -150 | -3.4% | 19,500 |
| 2018/12/17 | 4,500 | 4,550 | 4,425 | 4,425 | -15 | -0.3% | 23,900 |
| 2018/12/14 | 4,570 | 4,570 | 4,435 | 4,440 | -165 | -3.6% | 38,500 |
| 2018/12/13 | 4,530 | 4,615 | 4,490 | 4,605 | +110 | +2.4% | 22,400 |
| 2018/12/12 | 4,435 | 4,510 | 4,435 | 4,495 | +130 | +3% | 21,500 |
| 2018/12/11 | 4,485 | 4,540 | 4,330 | 4,365 | -80 | -1.8% | 32,100 |
| 2018/12/10 | 4,640 | 4,640 | 4,405 | 4,445 | -265 | -5.6% | 44,800 |
| 2018/12/07 | 4,850 | 4,865 | 4,700 | 4,710 | -90 | -1.9% | 34,900 |
| 2018/12/06 | 4,850 | 4,850 | 4,750 | 4,800 | -20 | -0.4% | 25,600 |
| 2018/12/05 | 4,730 | 4,850 | 4,700 | 4,820 | +60 | +1.3% | 32,700 |
| 2018/12/04 | 4,900 | 4,910 | 4,745 | 4,760 | -90 | -1.9% | 28,300 |
| 2018/12/03 | 4,895 | 4,915 | 4,825 | 4,850 | +30 | +0.6% | 25,100 |
| 2018/11/30 | 4,845 | 4,870 | 4,765 | 4,820 | -85 | -1.7% | 49,100 |
| 2018/11/29 | 5,020 | 5,020 | 4,875 | 4,905 | -25 | -0.5% | 29,000 |
| 2018/11/28 | 4,925 | 4,960 | 4,835 | 4,930 | +70 | +1.4% | 30,600 |
| 2018/11/27 | 4,985 | 5,020 | 4,820 | 4,860 | -180 | -3.6% | 59,300 |
| 2018/11/26 | 4,835 | 5,110 | 4,835 | 5,040 | +205 | +4.2% | 53,600 |
| 2018/11/22 | 4,880 | 4,880 | 4,740 | 4,835 | +25 | +0.5% | 20,300 |
| 2018/11/21 | 4,755 | 4,825 | 4,670 | 4,810 | +15 | +0.3% | 31,300 |
| 2018/11/20 | 4,840 | 4,840 | 4,755 | 4,795 | -55 | -1.1% | 22,200 |
| 2018/11/19 | 4,830 | 4,885 | 4,815 | 4,850 | +20 | +0.4% | 16,900 |
| 2018/11/16 | 4,890 | 4,960 | 4,805 | 4,830 | -60 | -1.2% | 24,900 |
| 2018/11/15 | 4,860 | 4,915 | 4,820 | 4,890 | +20 | +0.4% | 20,600 |
| 2018/11/14 | 4,780 | 4,900 | 4,750 | 4,870 | +60 | +1.2% | 32,400 |
| 2018/11/13 | 4,770 | 4,855 | 4,680 | 4,810 | -30 | -0.6% | 45,600 |
| 2018/11/12 | 4,840 | 4,900 | 4,745 | 4,840 | -15 | -0.3% | 60,400 |
1551～
1600
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
