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 |
|---|---|---|---|---|---|---|---|
| 2018/04/04 | 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 |
| 2018/02/21 | 5,510 | 5,560 | 5,480 | 5,500 | ±0 | ±0% | 14,000 |
| 2018/02/20 | 5,520 | 5,530 | 5,430 | 5,500 | -30 | -0.5% | 24,500 |
| 2018/02/19 | 5,420 | 5,550 | 5,390 | 5,530 | +150 | +2.8% | 19,800 |
| 2018/02/16 | 5,390 | 5,430 | 5,370 | 5,380 | -20 | -0.4% | 38,300 |
| 2018/02/15 | 5,330 | 5,470 | 5,330 | 5,400 | +50 | +0.9% | 29,200 |
| 2018/02/14 | 5,200 | 5,400 | 5,200 | 5,350 | +100 | +1.9% | 45,500 |
| 2018/02/13 | 5,190 | 5,370 | 5,190 | 5,250 | -140 | -2.6% | 79,800 |
| 2018/02/09 | 5,390 | 5,430 | 5,250 | 5,390 | -90 | -1.6% | 55,700 |
| 2018/02/08 | 5,430 | 5,530 | 5,360 | 5,480 | +110 | +2% | 38,500 |
| 2018/02/07 | 5,460 | 5,530 | 5,330 | 5,370 | +160 | +3.1% | 64,000 |
| 2018/02/06 | 5,350 | 5,410 | 5,080 | 5,210 | -420 | -7.5% | 53,100 |
| 2018/02/05 | 5,710 | 5,750 | 5,600 | 5,630 | -180 | -3.1% | 35,100 |
| 2018/02/02 | 5,760 | 5,860 | 5,760 | 5,810 | -50 | -0.9% | 18,900 |
| 2018/02/01 | 5,700 | 5,860 | 5,700 | 5,860 | +170 | +3% | 25,800 |
| 2018/01/31 | 5,780 | 5,840 | 5,690 | 5,690 | -140 | -2.4% | 53,100 |
| 2018/01/30 | 5,990 | 5,990 | 5,820 | 5,830 | -160 | -2.7% | 35,000 |
| 2018/01/29 | 5,920 | 6,030 | 5,910 | 5,990 | +70 | +1.2% | 21,800 |
| 2018/01/26 | 5,980 | 5,990 | 5,900 | 5,920 | ±0 | ±0% | 27,100 |
| 2018/01/25 | 5,950 | 5,990 | 5,890 | 5,920 | -60 | -1% | 27,300 |
| 2018/01/24 | 5,980 | 6,030 | 5,970 | 5,980 | -10 | -0.2% | 14,600 |
| 2018/01/23 | 6,010 | 6,010 | 5,960 | 5,990 | +20 | +0.3% | 14,400 |
1751～
1800
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
