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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 5,980 | 5,980 | 5,900 | 5,970 | +40 | +0.7% | 20,700 |
| 2018/01/19 | 5,910 | 5,970 | 5,900 | 5,930 | +30 | +0.5% | 34,600 |
| 2018/01/18 | 6,090 | 6,130 | 5,900 | 5,900 | -130 | -2.2% | 51,300 |
| 2018/01/17 | 6,170 | 6,170 | 6,030 | 6,030 | -150 | -2.4% | 45,600 |
| 2018/01/16 | 6,120 | 6,200 | 6,050 | 6,180 | +20 | +0.3% | 24,300 |
| 2018/01/15 | 6,230 | 6,250 | 6,150 | 6,160 | -50 | -0.8% | 20,700 |
| 2018/01/12 | 6,320 | 6,320 | 6,210 | 6,210 | -150 | -2.4% | 33,000 |
| 2018/01/11 | 6,400 | 6,400 | 6,270 | 6,360 | -40 | -0.6% | 23,500 |
| 2018/01/10 | 6,470 | 6,470 | 6,380 | 6,400 | -10 | -0.2% | 17,100 |
| 2018/01/09 | 6,420 | 6,460 | 6,350 | 6,410 | +70 | +1.1% | 33,400 |
| 2018/01/05 | 6,400 | 6,400 | 6,290 | 6,340 | -20 | -0.3% | 35,700 |
| 2018/01/04 | 6,360 | 6,420 | 6,300 | 6,360 | +100 | +1.6% | 24,100 |
| 2017/12/29 | 6,270 | 6,320 | 6,240 | 6,260 | -10 | -0.2% | 11,900 |
| 2017/12/28 | 6,400 | 6,400 | 6,250 | 6,270 | -90 | -1.4% | 16,400 |
| 2017/12/27 | 6,300 | 6,370 | 6,290 | 6,360 | +90 | +1.4% | 15,800 |
| 2017/12/26 | 6,380 | 6,390 | 6,270 | 6,270 | -40 | -0.6% | 15,900 |
| 2017/12/25 | 6,400 | 6,400 | 6,280 | 6,310 | -10 | -0.2% | 15,100 |
| 2017/12/22 | 6,350 | 6,360 | 6,280 | 6,320 | +10 | +0.2% | 17,700 |
| 2017/12/21 | 6,370 | 6,400 | 6,310 | 6,310 | -80 | -1.3% | 23,000 |
| 2017/12/20 | 6,380 | 6,390 | 6,300 | 6,390 | +10 | +0.2% | 26,500 |
| 2017/12/19 | 6,330 | 6,380 | 6,220 | 6,380 | +130 | +2.1% | 36,800 |
| 2017/12/18 | 6,230 | 6,280 | 6,210 | 6,250 | +80 | +1.3% | 28,000 |
| 2017/12/15 | 6,240 | 6,240 | 6,150 | 6,170 | -70 | -1.1% | 24,600 |
| 2017/12/14 | 6,220 | 6,290 | 6,200 | 6,240 | +20 | +0.3% | 18,600 |
| 2017/12/13 | 6,330 | 6,390 | 6,190 | 6,220 | -100 | -1.6% | 23,900 |
| 2017/12/12 | 6,380 | 6,390 | 6,270 | 6,320 | -10 | -0.2% | 20,100 |
| 2017/12/11 | 6,330 | 6,350 | 6,270 | 6,330 | -30 | -0.5% | 24,700 |
| 2017/12/08 | 6,190 | 6,370 | 6,190 | 6,360 | +70 | +1.1% | 40,600 |
| 2017/12/07 | 6,140 | 6,300 | 6,140 | 6,290 | +100 | +1.6% | 34,900 |
| 2017/12/06 | 6,360 | 6,360 | 6,180 | 6,190 | -170 | -2.7% | 37,200 |
| 2017/12/05 | 6,380 | 6,380 | 6,290 | 6,360 | +10 | +0.2% | 29,300 |
| 2017/12/04 | 6,520 | 6,520 | 6,330 | 6,350 | -100 | -1.6% | 53,700 |
| 2017/12/01 | 6,550 | 6,610 | 6,430 | 6,450 | -20 | -0.3% | 56,700 |
| 2017/11/30 | 6,510 | 6,530 | 6,410 | 6,470 | -40 | -0.6% | 57,900 |
| 2017/11/29 | 6,580 | 6,640 | 6,500 | 6,510 | -70 | -1.1% | 28,100 |
| 2017/11/28 | 6,610 | 6,630 | 6,530 | 6,580 | -40 | -0.6% | 22,700 |
| 2017/11/27 | 6,760 | 6,800 | 6,600 | 6,620 | -60 | -0.9% | 27,500 |
| 2017/11/24 | 6,700 | 6,760 | 6,620 | 6,680 | -120 | -1.8% | 46,200 |
| 2017/11/22 | 6,780 | 6,870 | 6,770 | 6,800 | +110 | +1.6% | 34,200 |
| 2017/11/21 | 6,610 | 6,750 | 6,610 | 6,690 | +50 | +0.8% | 34,100 |
| 2017/11/20 | 6,760 | 6,870 | 6,630 | 6,640 | -120 | -1.8% | 46,000 |
| 2017/11/17 | 6,900 | 6,950 | 6,740 | 6,760 | -40 | -0.6% | 71,000 |
| 2017/11/16 | 6,680 | 6,860 | 6,660 | 6,800 | +150 | +2.3% | 38,200 |
| 2017/11/15 | 6,810 | 6,870 | 6,630 | 6,650 | -210 | -3.1% | 74,000 |
| 2017/11/14 | 6,820 | 6,940 | 6,820 | 6,860 | -60 | -0.9% | 43,900 |
| 2017/11/13 | 6,950 | 6,950 | 6,820 | 6,920 | -30 | -0.4% | 26,300 |
| 2017/11/10 | 6,770 | 6,990 | 6,760 | 6,950 | +60 | +0.9% | 51,900 |
| 2017/11/09 | 7,070 | 7,090 | 6,800 | 6,890 | -190 | -2.7% | 83,100 |
| 2017/11/08 | 6,800 | 7,170 | 6,770 | 7,080 | +250 | +3.7% | 133,400 |
| 2017/11/07 | 6,580 | 6,830 | 6,350 | 6,830 | +850 | +14.2% | 216,300 |
1801～
1850
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
