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 |
|---|---|---|---|---|---|---|---|
| 2018/06/18 | 5,790 | 5,830 | 5,730 | 5,770 | -20 | -0.3% | 19,900 |
| 2018/06/15 | 5,880 | 5,880 | 5,740 | 5,790 | -40 | -0.7% | 19,300 |
| 2018/06/14 | 5,940 | 5,940 | 5,760 | 5,830 | -170 | -2.8% | 37,200 |
| 2018/06/13 | 5,950 | 6,030 | 5,820 | 6,000 | +40 | +0.7% | 29,700 |
| 2018/06/12 | 6,040 | 6,130 | 5,940 | 5,960 | -50 | -0.8% | 29,300 |
| 2018/06/11 | 5,950 | 6,050 | 5,900 | 6,010 | +50 | +0.8% | 22,900 |
| 2018/06/08 | 6,030 | 6,190 | 5,920 | 5,960 | -80 | -1.3% | 68,700 |
| 2018/06/07 | 5,850 | 6,080 | 5,830 | 6,040 | +140 | +2.4% | 72,900 |
| 2018/06/06 | 5,750 | 6,000 | 5,710 | 5,900 | +230 | +4.1% | 128,800 |
| 2018/06/05 | 5,340 | 5,710 | 5,330 | 5,670 | +410 | +7.8% | 94,000 |
| 2018/06/04 | 5,170 | 5,280 | 5,120 | 5,260 | +190 | +3.7% | 27,000 |
| 2018/06/01 | 5,070 | 5,100 | 4,990 | 5,070 | +75 | +1.5% | 30,000 |
| 2018/05/31 | 5,080 | 5,090 | 4,955 | 4,995 | -65 | -1.3% | 32,900 |
| 2018/05/30 | 5,080 | 5,120 | 4,985 | 5,060 | -120 | -2.3% | 35,000 |
| 2018/05/29 | 5,230 | 5,230 | 5,120 | 5,180 | -50 | -1% | 12,200 |
| 2018/05/28 | 5,250 | 5,270 | 5,150 | 5,230 | -20 | -0.4% | 20,500 |
| 2018/05/25 | 5,390 | 5,390 | 5,190 | 5,250 | -70 | -1.3% | 30,600 |
| 2018/05/24 | 5,510 | 5,510 | 5,290 | 5,320 | -190 | -3.4% | 27,200 |
| 2018/05/23 | 5,480 | 5,510 | 5,400 | 5,510 | +10 | +0.2% | 21,900 |
| 2018/05/22 | 5,450 | 5,510 | 5,380 | 5,500 | +70 | +1.3% | 18,500 |
| 2018/05/21 | 5,440 | 5,460 | 5,400 | 5,430 | -10 | -0.2% | 21,700 |
| 2018/05/18 | 5,470 | 5,480 | 5,430 | 5,440 | -40 | -0.7% | 23,200 |
| 2018/05/17 | 5,440 | 5,490 | 5,400 | 5,480 | +30 | +0.6% | 19,900 |
| 2018/05/16 | 5,380 | 5,600 | 5,360 | 5,450 | +190 | +3.6% | 61,200 |
| 2018/05/15 | 5,260 | 5,300 | 5,240 | 5,260 | -50 | -0.9% | 22,300 |
| 2018/05/14 | 5,310 | 5,340 | 5,260 | 5,310 | -30 | -0.6% | 16,600 |
| 2018/05/11 | 5,310 | 5,350 | 5,280 | 5,340 | +10 | +0.2% | 20,200 |
| 2018/05/10 | 5,260 | 5,400 | 5,260 | 5,330 | +10 | +0.2% | 17,100 |
| 2018/05/09 | 5,160 | 5,340 | 5,160 | 5,320 | +100 | +1.9% | 31,000 |
| 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 |
1701～
1750
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
