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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 5,070 | 5,240 | 5,070 | 5,220 | +150 | +3% | 30,600 |
| 2018/05/07 | 5,140 | 5,150 | 5,040 | 5,070 | -80 | -1.6% | 17,700 |
| 2018/05/02 | 5,160 | 5,170 | 5,050 | 5,150 | +10 | +0.2% | 22,900 |
| 2018/05/01 | 5,270 | 5,270 | 5,100 | 5,140 | -100 | -1.9% | 16,600 |
| 2018/04/27 | 5,290 | 5,290 | 5,150 | 5,240 | -40 | -0.8% | 28,000 |
| 2018/04/26 | 5,350 | 5,390 | 5,280 | 5,280 | -70 | -1.3% | 17,000 |
| 2018/04/25 | 5,320 | 5,370 | 5,180 | 5,350 | +30 | +0.6% | 26,800 |
| 2018/04/24 | 5,260 | 5,330 | 5,210 | 5,320 | +120 | +2.3% | 20,600 |
| 2018/04/23 | 5,220 | 5,250 | 5,140 | 5,200 | +10 | +0.2% | 17,400 |
| 2018/04/20 | 5,130 | 5,220 | 5,080 | 5,190 | +40 | +0.8% | 20,800 |
| 2018/04/19 | 5,100 | 5,200 | 5,070 | 5,150 | +100 | +2% | 21,800 |
| 2018/04/18 | 5,000 | 5,060 | 4,990 | 5,050 | +80 | +1.6% | 17,000 |
| 2018/04/17 | 5,090 | 5,090 | 4,960 | 4,970 | -130 | -2.5% | 18,600 |
| 2018/04/16 | 5,070 | 5,130 | 5,060 | 5,100 | +30 | +0.6% | 14,000 |
| 2018/04/13 | 4,980 | 5,080 | 4,980 | 5,070 | +130 | +2.6% | 14,500 |
| 2018/04/12 | 5,020 | 5,030 | 4,920 | 4,940 | -110 | -2.2% | 24,100 |
| 2018/04/11 | 5,110 | 5,120 | 5,050 | 5,050 | -20 | -0.4% | 24,900 |
| 2018/04/10 | 4,995 | 5,080 | 4,955 | 5,070 | +20 | +0.4% | 20,500 |
| 2018/04/09 | 4,950 | 5,050 | 4,935 | 5,050 | +100 | +2% | 19,000 |
| 2018/04/06 | 5,010 | 5,030 | 4,930 | 4,950 | -60 | -1.2% | 21,200 |
| 2018/04/05 | 5,010 | 5,040 | 4,980 | 5,010 | +20 | +0.4% | 16,700 |
| 2018/04/04 | 5,020 | 5,030 | 4,990 | 4,990 | -30 | -0.6% | 15,200 |
| 2018/04/03 | 5,030 | 5,030 | 4,990 | 5,020 | -50 | -1% | 11,500 |
| 2018/04/02 | 5,140 | 5,140 | 5,050 | 5,070 | -20 | -0.4% | 13,700 |
| 2018/03/30 | 5,150 | 5,160 | 5,070 | 5,090 | +30 | +0.6% | 13,500 |
| 2018/03/29 | 5,130 | 5,150 | 4,990 | 5,060 | +10 | +0.2% | 20,800 |
| 2018/03/28 | 4,990 | 5,050 | 4,950 | 5,050 | -70 | -1.4% | 19,500 |
| 2018/03/27 | 4,970 | 5,130 | 4,970 | 5,120 | +220 | +4.5% | 24,500 |
| 2018/03/26 | 4,895 | 4,900 | 4,800 | 4,900 | -45 | -0.9% | 21,100 |
| 2018/03/23 | 5,000 | 5,050 | 4,920 | 4,945 | -155 | -3% | 37,800 |
| 2018/03/22 | 5,110 | 5,140 | 5,010 | 5,100 | +10 | +0.2% | 27,500 |
| 2018/03/20 | 5,100 | 5,130 | 5,070 | 5,090 | -10 | -0.2% | 14,800 |
| 2018/03/19 | 5,260 | 5,260 | 5,070 | 5,100 | -150 | -2.9% | 31,500 |
| 2018/03/16 | 5,440 | 5,440 | 5,210 | 5,250 | -160 | -3% | 31,700 |
| 2018/03/15 | 5,480 | 5,480 | 5,360 | 5,410 | -50 | -0.9% | 12,400 |
| 2018/03/14 | 5,400 | 5,490 | 5,400 | 5,460 | +40 | +0.7% | 14,500 |
| 2018/03/13 | 5,380 | 5,430 | 5,340 | 5,420 | -40 | -0.7% | 40,100 |
| 2018/03/12 | 5,480 | 5,500 | 5,430 | 5,460 | +70 | +1.3% | 16,000 |
| 2018/03/09 | 5,380 | 5,430 | 5,350 | 5,390 | +70 | +1.3% | 31,800 |
| 2018/03/08 | 5,320 | 5,360 | 5,280 | 5,320 | +40 | +0.8% | 28,200 |
| 2018/03/07 | 5,320 | 5,360 | 5,240 | 5,280 | -70 | -1.3% | 32,400 |
| 2018/03/06 | 5,360 | 5,420 | 5,330 | 5,350 | +50 | +0.9% | 26,600 |
| 2018/03/05 | 5,260 | 5,360 | 5,230 | 5,300 | -40 | -0.7% | 55,300 |
| 2018/03/02 | 5,280 | 5,400 | 5,280 | 5,340 | -30 | -0.6% | 30,200 |
| 2018/03/01 | 5,410 | 5,430 | 5,350 | 5,370 | -130 | -2.4% | 30,200 |
| 2018/02/28 | 5,540 | 5,550 | 5,490 | 5,500 | +10 | +0.2% | 20,200 |
| 2018/02/27 | 5,480 | 5,540 | 5,440 | 5,490 | +20 | +0.4% | 18,000 |
| 2018/02/26 | 5,560 | 5,560 | 5,460 | 5,470 | -40 | -0.7% | 10,000 |
| 2018/02/23 | 5,500 | 5,540 | 5,460 | 5,510 | +90 | +1.7% | 16,700 |
| 2018/02/22 | 5,490 | 5,490 | 5,370 | 5,420 | -80 | -1.5% | 26,300 |
1601～
1650
件表示中 / 3586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 | 482,000円 | +2.8% | -2.4% | 4.15% | 9.06倍 | 0.67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 |
| ＫＨネオケム | 205,600円 | +5.1% | +22.4% | 4.38% | 9.06倍 | 1.16倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
| メック | 340,500円 | +32.0% | +93.8% | 1.32% | 17.71倍 | 2.37倍 |
|
電子基板向け中心の薬品会社。銅表面処理剤が主力。研究開発型企業。中国、台湾などアジア強化 |
| 天 馬 | 302,000円 | +7.6% | -29.7% | 2.72% | 17.33倍 | 0.72倍 |
|
樹脂成形中堅。ＯＡ、家電・自動車部品の受託製造が過半。「Ｆｉｔｓ」ブランドの収納用品で有名 |
| 積水樹 | 211,500円 | +21.8% | -11.8% | 3.31% | 18.11倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
