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 |
|---|---|---|---|---|---|---|---|
| 2016/12/06 | 4,330 | 4,365 | 4,300 | 4,320 | -10 | -0.2% | 25,300 |
| 2016/12/05 | 4,360 | 4,360 | 4,290 | 4,330 | -10 | -0.2% | 24,400 |
| 2016/12/02 | 4,295 | 4,350 | 4,280 | 4,340 | +45 | +1% | 35,200 |
| 2016/12/01 | 4,300 | 4,345 | 4,215 | 4,295 | -15 | -0.3% | 63,900 |
| 2016/11/30 | 4,320 | 4,330 | 4,275 | 4,310 | -40 | -0.9% | 29,900 |
| 2016/11/29 | 4,320 | 4,375 | 4,320 | 4,350 | -25 | -0.6% | 18,900 |
| 2016/11/28 | 4,360 | 4,385 | 4,325 | 4,375 | -40 | -0.9% | 25,100 |
| 2016/11/25 | 4,380 | 4,425 | 4,330 | 4,415 | +55 | +1.3% | 46,700 |
| 2016/11/24 | 4,370 | 4,375 | 4,310 | 4,360 | -15 | -0.3% | 35,400 |
| 2016/11/22 | 4,445 | 4,445 | 4,355 | 4,375 | -70 | -1.6% | 36,100 |
| 2016/11/21 | 4,475 | 4,500 | 4,425 | 4,445 | -5 | -0.1% | 58,100 |
| 2016/11/18 | 4,415 | 4,485 | 4,360 | 4,450 | +60 | +1.4% | 91,200 |
| 2016/11/17 | 4,200 | 4,410 | 4,180 | 4,390 | +195 | +4.6% | 177,200 |
| 2016/11/16 | 4,130 | 4,240 | 4,125 | 4,195 | +125 | +3.1% | 120,400 |
| 2016/11/15 | 4,135 | 4,250 | 4,045 | 4,070 | -10 | -0.2% | 99,700 |
| 2016/11/14 | 3,990 | 4,100 | 3,980 | 4,080 | +125 | +3.2% | 47,600 |
| 2016/11/11 | 3,900 | 3,970 | 3,895 | 3,955 | +70 | +1.8% | 42,400 |
| 2016/11/10 | 3,880 | 3,985 | 3,855 | 3,885 | +60 | +1.6% | 42,400 |
| 2016/11/09 | 3,835 | 3,885 | 3,670 | 3,825 | -5 | -0.1% | 81,500 |
| 2016/11/08 | 3,850 | 3,855 | 3,760 | 3,830 | -30 | -0.8% | 17,300 |
| 2016/11/07 | 3,835 | 3,895 | 3,780 | 3,860 | +25 | +0.7% | 49,300 |
| 2016/11/04 | 3,720 | 3,840 | 3,710 | 3,835 | +110 | +3% | 55,100 |
| 2016/11/02 | 3,700 | 3,760 | 3,695 | 3,725 | +5 | +0.1% | 84,200 |
| 2016/11/01 | 3,905 | 3,905 | 3,650 | 3,720 | -210 | -5.3% | 110,300 |
| 2016/10/31 | 3,935 | 3,965 | 3,925 | 3,930 | ±0 | ±0% | 24,200 |
| 2016/10/28 | 3,865 | 3,935 | 3,865 | 3,930 | +55 | +1.4% | 26,300 |
| 2016/10/27 | 3,895 | 3,910 | 3,850 | 3,875 | -55 | -1.4% | 24,500 |
| 2016/10/26 | 3,895 | 3,930 | 3,880 | 3,930 | +35 | +0.9% | 22,400 |
| 2016/10/25 | 3,910 | 3,930 | 3,860 | 3,895 | +5 | +0.1% | 38,400 |
| 2016/10/24 | 3,850 | 3,920 | 3,850 | 3,890 | +85 | +2.2% | 53,700 |
| 2016/10/21 | 3,785 | 3,830 | 3,785 | 3,805 | +15 | +0.4% | 36,500 |
| 2016/10/20 | 3,780 | 3,815 | 3,750 | 3,790 | +5 | +0.1% | 21,200 |
| 2016/10/19 | 3,750 | 3,795 | 3,745 | 3,785 | +40 | +1.1% | 15,800 |
| 2016/10/18 | 3,705 | 3,760 | 3,680 | 3,745 | +40 | +1.1% | 22,400 |
| 2016/10/17 | 3,700 | 3,750 | 3,690 | 3,705 | ±0 | ±0% | 21,300 |
| 2016/10/14 | 3,670 | 3,720 | 3,665 | 3,705 | +35 | +1% | 26,600 |
| 2016/10/13 | 3,660 | 3,705 | 3,640 | 3,670 | +10 | +0.3% | 39,500 |
| 2016/10/12 | 3,655 | 3,690 | 3,650 | 3,660 | +5 | +0.1% | 25,900 |
| 2016/10/11 | 3,705 | 3,705 | 3,650 | 3,655 | -40 | -1.1% | 7,900 |
| 2016/10/07 | 3,645 | 3,705 | 3,630 | 3,695 | +70 | +1.9% | 28,500 |
| 2016/10/06 | 3,665 | 3,670 | 3,620 | 3,625 | -25 | -0.7% | 44,100 |
| 2016/10/05 | 3,655 | 3,710 | 3,605 | 3,650 | +30 | +0.8% | 44,300 |
| 2016/10/04 | 3,680 | 3,680 | 3,585 | 3,620 | -15 | -0.4% | 32,400 |
| 2016/10/03 | 3,605 | 3,710 | 3,605 | 3,635 | +70 | +2% | 39,700 |
| 2016/09/30 | 3,540 | 3,635 | 3,515 | 3,565 | +25 | +0.7% | 40,500 |
| 2016/09/29 | 3,540 | 3,600 | 3,490 | 3,540 | -60 | -1.7% | 28,800 |
| 2016/09/28 | 3,550 | 3,675 | 3,395 | 3,600 | +2,897 | +412.1% | 40,900 |
| 2016/09/27 | 678 | 703 | 674 | 703 | +25 | +3.7% | 146,000 |
| 2016/09/26 | 681 | 684 | 675 | 678 | -7 | -1% | 104,000 |
| 2016/09/23 | 692 | 697 | 681 | 685 | -16 | -2.3% | 135,000 |
1951～
2000
件表示中 / 3589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 | 473,000円 | +2.8% | -2.4% | 4.23% | 8.89倍 | 0.65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 |
| ＫＨネオケム | 202,800円 | +5.1% | +22.4% | 4.44% | 8.94倍 | 1.14倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
| メック | 338,000円 | +32.0% | +93.8% | 1.33% | 17.58倍 | 2.35倍 |
|
電子基板向け中心の薬品会社。銅表面処理剤が主力。研究開発型企業。中国、台湾などアジア強化 |
| 積水樹 | 206,300円 | +21.8% | -11.8% | 3.39% | 17.66倍 | 0.67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 |
| ＪＳＰ | 208,800円 | +8.1% | -8.9% | 3.83% | 10.32倍 | 0.53倍 |
|
樹脂発泡素材の大手。自動車部材、食品容器など用途幅広い。三菱ガス化学が親会社から外れる |
市場注目の銘柄
チャート関連のコラム
