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 |
|---|---|---|---|---|---|---|---|
| 2017/06/12 | 5,400 | 5,420 | 5,330 | 5,360 | +80 | +1.5% | 59,000 |
| 2017/06/09 | 5,280 | 5,400 | 5,270 | 5,280 | ±0 | ±0% | 77,700 |
| 2017/06/08 | 5,220 | 5,340 | 5,160 | 5,280 | +60 | +1.1% | 85,700 |
| 2017/06/07 | 5,070 | 5,270 | 5,070 | 5,220 | +100 | +2% | 100,300 |
| 2017/06/06 | 5,130 | 5,140 | 5,090 | 5,120 | -10 | -0.2% | 43,600 |
| 2017/06/05 | 5,170 | 5,220 | 5,110 | 5,130 | -40 | -0.8% | 63,600 |
| 2017/06/02 | 5,070 | 5,180 | 5,060 | 5,170 | +130 | +2.6% | 99,300 |
| 2017/06/01 | 4,955 | 5,060 | 4,945 | 5,040 | +125 | +2.5% | 57,000 |
| 2017/05/31 | 5,020 | 5,050 | 4,915 | 4,915 | -30 | -0.6% | 64,500 |
| 2017/05/30 | 4,855 | 4,960 | 4,855 | 4,945 | +35 | +0.7% | 49,600 |
| 2017/05/29 | 4,910 | 5,010 | 4,895 | 4,910 | -30 | -0.6% | 41,500 |
| 2017/05/26 | 5,000 | 5,030 | 4,920 | 4,940 | -60 | -1.2% | 55,000 |
| 2017/05/25 | 5,060 | 5,120 | 4,965 | 5,000 | -60 | -1.2% | 88,800 |
| 2017/05/24 | 4,980 | 5,090 | 4,980 | 5,060 | +80 | +1.6% | 75,000 |
| 2017/05/23 | 4,955 | 4,980 | 4,940 | 4,980 | +50 | +1% | 53,200 |
| 2017/05/22 | 4,855 | 4,945 | 4,855 | 4,930 | +70 | +1.4% | 55,400 |
| 2017/05/19 | 4,775 | 4,865 | 4,760 | 4,860 | +105 | +2.2% | 70,300 |
| 2017/05/18 | 4,675 | 4,760 | 4,645 | 4,755 | +10 | +0.2% | 91,100 |
| 2017/05/17 | 4,730 | 4,825 | 4,685 | 4,745 | -285 | -5.7% | 182,700 |
| 2017/05/16 | 5,000 | 5,060 | 4,975 | 5,030 | +95 | +1.9% | 101,600 |
| 2017/05/15 | 4,855 | 4,950 | 4,855 | 4,935 | +15 | +0.3% | 42,300 |
| 2017/05/12 | 4,985 | 4,995 | 4,895 | 4,920 | -65 | -1.3% | 33,500 |
| 2017/05/11 | 4,980 | 5,030 | 4,955 | 4,985 | -15 | -0.3% | 31,600 |
| 2017/05/10 | 4,980 | 5,050 | 4,965 | 5,000 | ±0 | ±0% | 55,800 |
| 2017/05/09 | 4,965 | 5,020 | 4,950 | 5,000 | ±0 | ±0% | 51,300 |
| 2017/05/08 | 4,925 | 5,020 | 4,900 | 5,000 | +205 | +4.3% | 93,800 |
| 2017/05/02 | 4,825 | 4,845 | 4,790 | 4,795 | -20 | -0.4% | 41,800 |
| 2017/05/01 | 4,710 | 4,820 | 4,710 | 4,815 | +65 | +1.4% | 34,900 |
| 2017/04/28 | 4,775 | 4,820 | 4,730 | 4,750 | -35 | -0.7% | 36,800 |
| 2017/04/27 | 4,740 | 4,800 | 4,690 | 4,785 | +55 | +1.2% | 45,200 |
| 2017/04/26 | 4,700 | 4,760 | 4,695 | 4,730 | +25 | +0.5% | 41,400 |
| 2017/04/25 | 4,690 | 4,725 | 4,665 | 4,705 | +35 | +0.7% | 41,900 |
| 2017/04/24 | 4,575 | 4,680 | 4,560 | 4,670 | +165 | +3.7% | 48,000 |
| 2017/04/21 | 4,530 | 4,540 | 4,495 | 4,505 | +40 | +0.9% | 30,800 |
| 2017/04/20 | 4,470 | 4,530 | 4,465 | 4,465 | -5 | -0.1% | 31,700 |
| 2017/04/19 | 4,470 | 4,510 | 4,455 | 4,470 | ±0 | ±0% | 24,700 |
| 2017/04/18 | 4,395 | 4,560 | 4,395 | 4,470 | +105 | +2.4% | 46,500 |
| 2017/04/17 | 4,415 | 4,485 | 4,355 | 4,365 | -90 | -2% | 35,100 |
| 2017/04/14 | 4,410 | 4,475 | 4,410 | 4,455 | -20 | -0.4% | 23,800 |
| 2017/04/13 | 4,480 | 4,490 | 4,425 | 4,475 | -75 | -1.6% | 26,600 |
| 2017/04/12 | 4,525 | 4,580 | 4,500 | 4,550 | -45 | -1% | 41,600 |
| 2017/04/11 | 4,625 | 4,645 | 4,560 | 4,595 | -40 | -0.9% | 26,900 |
| 2017/04/10 | 4,520 | 4,670 | 4,520 | 4,635 | +115 | +2.5% | 54,200 |
| 2017/04/07 | 4,575 | 4,630 | 4,490 | 4,520 | -40 | -0.9% | 54,600 |
| 2017/04/06 | 4,620 | 4,640 | 4,510 | 4,560 | -75 | -1.6% | 41,400 |
| 2017/04/05 | 4,670 | 4,705 | 4,600 | 4,635 | -20 | -0.4% | 46,100 |
| 2017/04/04 | 4,665 | 4,665 | 4,555 | 4,655 | -15 | -0.3% | 59,400 |
| 2017/04/03 | 4,735 | 4,750 | 4,655 | 4,670 | -65 | -1.4% | 58,400 |
| 2017/03/31 | 4,855 | 4,885 | 4,725 | 4,735 | +20 | +0.4% | 161,700 |
| 2017/03/30 | 4,745 | 4,765 | 4,695 | 4,715 | -25 | -0.5% | 22,700 |
1951～
2000
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
