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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 5,800 | 5,820 | 5,670 | 5,700 | ±0 | ±0% | 22,600 |
| 2018/08/27 | 5,580 | 5,760 | 5,560 | 5,700 | +150 | +2.7% | 24,200 |
| 2018/08/24 | 5,570 | 5,600 | 5,500 | 5,550 | +140 | +2.6% | 33,600 |
| 2018/08/23 | 5,480 | 5,500 | 5,350 | 5,410 | -20 | -0.4% | 22,800 |
| 2018/08/22 | 5,440 | 5,490 | 5,410 | 5,430 | +30 | +0.6% | 16,400 |
| 2018/08/21 | 5,390 | 5,460 | 5,350 | 5,400 | -50 | -0.9% | 17,500 |
| 2018/08/20 | 5,510 | 5,560 | 5,430 | 5,450 | -130 | -2.3% | 14,200 |
| 2018/08/17 | 5,660 | 5,680 | 5,550 | 5,580 | -80 | -1.4% | 16,600 |
| 2018/08/16 | 5,710 | 5,730 | 5,640 | 5,660 | -140 | -2.4% | 20,600 |
| 2018/08/15 | 5,960 | 5,990 | 5,740 | 5,800 | -30 | -0.5% | 22,900 |
| 2018/08/14 | 5,660 | 5,830 | 5,650 | 5,830 | +170 | +3% | 32,100 |
| 2018/08/13 | 5,910 | 5,960 | 5,650 | 5,660 | -400 | -6.6% | 29,700 |
| 2018/08/10 | 6,070 | 6,130 | 6,020 | 6,060 | -110 | -1.8% | 31,800 |
| 2018/08/09 | 6,060 | 6,180 | 5,970 | 6,170 | +110 | +1.8% | 39,100 |
| 2018/08/08 | 5,930 | 6,170 | 5,930 | 6,060 | +30 | +0.5% | 35,500 |
| 2018/08/07 | 5,910 | 6,050 | 5,820 | 6,030 | +60 | +1% | 24,000 |
| 2018/08/06 | 6,040 | 6,140 | 5,950 | 5,970 | +230 | +4% | 67,600 |
| 2018/08/03 | 5,690 | 5,790 | 5,660 | 5,740 | -20 | -0.3% | 27,200 |
| 2018/08/02 | 5,740 | 5,870 | 5,720 | 5,760 | +40 | +0.7% | 19,000 |
| 2018/08/01 | 5,520 | 5,750 | 5,420 | 5,720 | +150 | +2.7% | 22,100 |
| 2018/07/31 | 5,600 | 5,630 | 5,550 | 5,570 | -50 | -0.9% | 16,100 |
| 2018/07/30 | 5,550 | 5,680 | 5,530 | 5,620 | +70 | +1.3% | 13,900 |
| 2018/07/27 | 5,540 | 5,610 | 5,530 | 5,550 | +50 | +0.9% | 13,700 |
| 2018/07/26 | 5,470 | 5,550 | 5,460 | 5,500 | +70 | +1.3% | 8,000 |
| 2018/07/25 | 5,390 | 5,440 | 5,320 | 5,430 | +90 | +1.7% | 7,700 |
| 2018/07/24 | 5,450 | 5,450 | 5,310 | 5,340 | +10 | +0.2% | 9,700 |
| 2018/07/23 | 5,360 | 5,390 | 5,300 | 5,330 | -70 | -1.3% | 13,100 |
| 2018/07/20 | 5,500 | 5,510 | 5,370 | 5,400 | -160 | -2.9% | 16,900 |
| 2018/07/19 | 5,580 | 5,610 | 5,480 | 5,560 | -20 | -0.4% | 16,600 |
| 2018/07/18 | 5,490 | 5,630 | 5,450 | 5,580 | +180 | +3.3% | 48,000 |
| 2018/07/17 | 5,180 | 5,480 | 5,180 | 5,400 | +200 | +3.8% | 50,700 |
| 2018/07/13 | 5,110 | 5,230 | 5,110 | 5,200 | +100 | +2% | 24,400 |
| 2018/07/12 | 5,050 | 5,110 | 5,040 | 5,100 | +50 | +1% | 18,700 |
| 2018/07/11 | 5,120 | 5,120 | 4,955 | 5,050 | -10 | -0.2% | 21,000 |
| 2018/07/10 | 5,140 | 5,190 | 5,060 | 5,060 | -30 | -0.6% | 33,600 |
| 2018/07/09 | 5,180 | 5,200 | 5,060 | 5,090 | -90 | -1.7% | 35,300 |
| 2018/07/06 | 5,230 | 5,250 | 5,170 | 5,180 | +10 | +0.2% | 21,900 |
| 2018/07/05 | 5,250 | 5,250 | 5,140 | 5,170 | -90 | -1.7% | 21,300 |
| 2018/07/04 | 5,250 | 5,300 | 5,250 | 5,260 | -50 | -0.9% | 13,100 |
| 2018/07/03 | 5,400 | 5,400 | 5,250 | 5,310 | -70 | -1.3% | 27,700 |
| 2018/07/02 | 5,510 | 5,520 | 5,370 | 5,380 | -150 | -2.7% | 21,100 |
| 2018/06/29 | 5,600 | 5,660 | 5,510 | 5,530 | -40 | -0.7% | 14,200 |
| 2018/06/28 | 5,490 | 5,760 | 5,450 | 5,570 | -20 | -0.4% | 80,500 |
| 2018/06/27 | 5,530 | 5,680 | 5,510 | 5,590 | +10 | +0.2% | 29,000 |
| 2018/06/26 | 5,500 | 5,600 | 5,490 | 5,580 | -10 | -0.2% | 19,100 |
| 2018/06/25 | 5,770 | 5,770 | 5,570 | 5,590 | -80 | -1.4% | 32,800 |
| 2018/06/22 | 5,550 | 5,680 | 5,550 | 5,670 | +60 | +1.1% | 26,700 |
| 2018/06/21 | 5,660 | 5,720 | 5,610 | 5,610 | -50 | -0.9% | 17,900 |
| 2018/06/20 | 5,670 | 5,680 | 5,550 | 5,660 | -10 | -0.2% | 24,400 |
| 2018/06/19 | 5,750 | 5,780 | 5,670 | 5,670 | -100 | -1.7% | 21,900 |
1651～
1700
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
