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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 4,890 | 4,915 | 4,860 | 4,880 | +25 | +0.5% | 20,500 |
| 2017/08/22 | 4,875 | 4,885 | 4,835 | 4,855 | -20 | -0.4% | 18,500 |
| 2017/08/21 | 4,905 | 4,915 | 4,860 | 4,875 | +25 | +0.5% | 29,000 |
| 2017/08/18 | 4,880 | 4,885 | 4,840 | 4,850 | -70 | -1.4% | 32,900 |
| 2017/08/17 | 4,950 | 4,950 | 4,910 | 4,920 | +15 | +0.3% | 15,600 |
| 2017/08/16 | 4,915 | 4,960 | 4,895 | 4,905 | -50 | -1% | 33,300 |
| 2017/08/15 | 4,915 | 5,000 | 4,895 | 4,955 | +105 | +2.2% | 42,400 |
| 2017/08/14 | 4,880 | 4,915 | 4,830 | 4,850 | -65 | -1.3% | 36,600 |
| 2017/08/10 | 4,860 | 4,965 | 4,860 | 4,915 | +40 | +0.8% | 46,900 |
| 2017/08/09 | 4,990 | 4,990 | 4,850 | 4,875 | -65 | -1.3% | 62,200 |
| 2017/08/08 | 5,030 | 5,040 | 4,925 | 4,940 | -35 | -0.7% | 62,100 |
| 2017/08/07 | 4,930 | 5,020 | 4,910 | 4,975 | +100 | +2.1% | 100,600 |
| 2017/08/04 | 5,050 | 5,070 | 4,840 | 4,875 | -185 | -3.7% | 155,000 |
| 2017/08/03 | 5,300 | 5,300 | 5,060 | 5,060 | -590 | -10.4% | 246,800 |
| 2017/08/02 | 5,640 | 5,710 | 5,540 | 5,650 | +60 | +1.1% | 47,200 |
| 2017/08/01 | 5,570 | 5,640 | 5,520 | 5,590 | +20 | +0.4% | 26,400 |
| 2017/07/31 | 5,490 | 5,610 | 5,480 | 5,570 | -10 | -0.2% | 21,600 |
| 2017/07/28 | 5,640 | 5,640 | 5,500 | 5,580 | -60 | -1.1% | 27,400 |
| 2017/07/27 | 5,630 | 5,700 | 5,590 | 5,640 | ±0 | ±0% | 31,400 |
| 2017/07/26 | 5,660 | 5,730 | 5,610 | 5,640 | -50 | -0.9% | 28,000 |
| 2017/07/25 | 5,740 | 5,750 | 5,650 | 5,690 | +10 | +0.2% | 21,600 |
| 2017/07/24 | 5,650 | 5,690 | 5,600 | 5,680 | +10 | +0.2% | 21,400 |
| 2017/07/21 | 5,710 | 5,710 | 5,650 | 5,670 | -80 | -1.4% | 31,000 |
| 2017/07/20 | 5,670 | 5,750 | 5,660 | 5,750 | +110 | +2% | 22,300 |
| 2017/07/19 | 5,720 | 5,750 | 5,640 | 5,640 | -50 | -0.9% | 25,000 |
| 2017/07/18 | 5,580 | 5,700 | 5,540 | 5,690 | +140 | +2.5% | 52,000 |
| 2017/07/14 | 5,490 | 5,560 | 5,460 | 5,550 | +100 | +1.8% | 34,700 |
| 2017/07/13 | 5,490 | 5,490 | 5,420 | 5,450 | -10 | -0.2% | 10,100 |
| 2017/07/12 | 5,550 | 5,550 | 5,440 | 5,460 | -70 | -1.3% | 17,000 |
| 2017/07/11 | 5,480 | 5,530 | 5,450 | 5,530 | +110 | +2% | 31,600 |
| 2017/07/10 | 5,400 | 5,470 | 5,400 | 5,420 | +20 | +0.4% | 23,700 |
| 2017/07/07 | 5,420 | 5,460 | 5,380 | 5,400 | -30 | -0.6% | 16,700 |
| 2017/07/06 | 5,480 | 5,480 | 5,410 | 5,430 | -10 | -0.2% | 24,000 |
| 2017/07/05 | 5,410 | 5,490 | 5,410 | 5,440 | ±0 | ±0% | 38,500 |
| 2017/07/04 | 5,550 | 5,550 | 5,420 | 5,440 | -70 | -1.3% | 32,100 |
| 2017/07/03 | 5,540 | 5,580 | 5,500 | 5,510 | ±0 | ±0% | 30,700 |
| 2017/06/30 | 5,460 | 5,520 | 5,400 | 5,510 | +10 | +0.2% | 37,200 |
| 2017/06/29 | 5,590 | 5,590 | 5,480 | 5,500 | -30 | -0.5% | 26,300 |
| 2017/06/28 | 5,580 | 5,600 | 5,520 | 5,530 | -50 | -0.9% | 36,500 |
| 2017/06/27 | 5,510 | 5,600 | 5,490 | 5,580 | +70 | +1.3% | 43,700 |
| 2017/06/26 | 5,480 | 5,520 | 5,460 | 5,510 | +60 | +1.1% | 33,900 |
| 2017/06/23 | 5,530 | 5,530 | 5,420 | 5,450 | -50 | -0.9% | 46,600 |
| 2017/06/22 | 5,410 | 5,530 | 5,410 | 5,500 | +100 | +1.9% | 60,600 |
| 2017/06/21 | 5,320 | 5,430 | 5,310 | 5,400 | +30 | +0.6% | 34,000 |
| 2017/06/20 | 5,400 | 5,450 | 5,360 | 5,370 | ±0 | ±0% | 49,400 |
| 2017/06/19 | 5,400 | 5,440 | 5,370 | 5,370 | -20 | -0.4% | 29,900 |
| 2017/06/16 | 5,300 | 5,430 | 5,290 | 5,390 | +90 | +1.7% | 91,800 |
| 2017/06/15 | 5,340 | 5,350 | 5,270 | 5,300 | -40 | -0.7% | 47,000 |
| 2017/06/14 | 5,450 | 5,450 | 5,330 | 5,340 | -80 | -1.5% | 49,700 |
| 2017/06/13 | 5,360 | 5,450 | 5,330 | 5,420 | +60 | +1.1% | 59,700 |
1901～
1950
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 | 442,000円 | -1.7% | -17.2% | 4.52% | 8.65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 | 136,700円 | +10.7% | +91.7% | 2.93% | 21.96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 | 531,000円 | +97.1% | +97.2% | 0.00% | 18.62倍 | 18.74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 | 193,100円 | +6.4% | +23.0% | 3.73% | 13.91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 | 112,400円 | +4.6% | -2.7% | 3.65% | 9.82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
