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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 4,750 | 4,750 | 4,710 | 4,740 | +20 | +0.4% | 12,900 |
| 2017/03/28 | 4,685 | 4,735 | 4,665 | 4,720 | +105 | +2.3% | 42,200 |
| 2017/03/27 | 4,690 | 4,695 | 4,605 | 4,615 | -60 | -1.3% | 19,000 |
| 2017/03/24 | 4,645 | 4,690 | 4,610 | 4,675 | +80 | +1.7% | 38,500 |
| 2017/03/23 | 4,635 | 4,635 | 4,565 | 4,595 | -15 | -0.3% | 26,500 |
| 2017/03/22 | 4,700 | 4,710 | 4,610 | 4,610 | -140 | -2.9% | 41,700 |
| 2017/03/21 | 4,750 | 4,780 | 4,695 | 4,750 | ±0 | ±0% | 22,500 |
| 2017/03/17 | 4,765 | 4,780 | 4,720 | 4,750 | -10 | -0.2% | 34,200 |
| 2017/03/16 | 4,745 | 4,765 | 4,735 | 4,760 | +15 | +0.3% | 24,300 |
| 2017/03/15 | 4,760 | 4,765 | 4,725 | 4,745 | -20 | -0.4% | 18,000 |
| 2017/03/14 | 4,780 | 4,805 | 4,740 | 4,765 | +20 | +0.4% | 26,900 |
| 2017/03/13 | 4,790 | 4,790 | 4,740 | 4,745 | -35 | -0.7% | 23,500 |
| 2017/03/10 | 4,770 | 4,805 | 4,730 | 4,780 | +15 | +0.3% | 64,800 |
| 2017/03/09 | 4,740 | 4,775 | 4,705 | 4,765 | +25 | +0.5% | 29,000 |
| 2017/03/08 | 4,730 | 4,785 | 4,710 | 4,740 | -15 | -0.3% | 38,400 |
| 2017/03/07 | 4,855 | 4,855 | 4,745 | 4,755 | -105 | -2.2% | 48,700 |
| 2017/03/06 | 4,890 | 4,910 | 4,835 | 4,860 | -30 | -0.6% | 25,800 |
| 2017/03/03 | 4,965 | 4,965 | 4,860 | 4,890 | -75 | -1.5% | 26,000 |
| 2017/03/02 | 5,000 | 5,070 | 4,930 | 4,965 | +5 | +0.1% | 77,000 |
| 2017/03/01 | 4,835 | 4,975 | 4,805 | 4,960 | +180 | +3.8% | 92,400 |
| 2017/02/28 | 4,725 | 4,835 | 4,715 | 4,780 | +55 | +1.2% | 56,100 |
| 2017/02/27 | 4,735 | 4,750 | 4,665 | 4,725 | -60 | -1.3% | 38,000 |
| 2017/02/24 | 4,820 | 4,820 | 4,740 | 4,785 | -30 | -0.6% | 32,600 |
| 2017/02/23 | 4,795 | 4,840 | 4,770 | 4,815 | +15 | +0.3% | 33,400 |
| 2017/02/22 | 4,755 | 4,820 | 4,745 | 4,800 | +45 | +0.9% | 34,900 |
| 2017/02/21 | 4,730 | 4,765 | 4,665 | 4,755 | +30 | +0.6% | 40,900 |
| 2017/02/20 | 4,795 | 4,795 | 4,725 | 4,725 | -115 | -2.4% | 41,900 |
| 2017/02/17 | 4,900 | 4,930 | 4,815 | 4,840 | -100 | -2% | 42,900 |
| 2017/02/16 | 4,945 | 4,955 | 4,870 | 4,940 | -5 | -0.1% | 59,100 |
| 2017/02/15 | 4,920 | 4,960 | 4,895 | 4,945 | +70 | +1.4% | 40,000 |
| 2017/02/14 | 4,960 | 4,960 | 4,870 | 4,875 | -70 | -1.4% | 38,000 |
| 2017/02/13 | 4,950 | 4,970 | 4,915 | 4,945 | +5 | +0.1% | 33,200 |
| 2017/02/10 | 4,885 | 4,970 | 4,885 | 4,940 | +85 | +1.8% | 55,300 |
| 2017/02/09 | 4,885 | 4,945 | 4,850 | 4,855 | -55 | -1.1% | 46,100 |
| 2017/02/08 | 4,660 | 4,960 | 4,640 | 4,910 | +270 | +5.8% | 175,700 |
| 2017/02/07 | 4,570 | 4,660 | 4,500 | 4,640 | +80 | +1.8% | 81,700 |
| 2017/02/06 | 4,565 | 4,680 | 4,375 | 4,560 | -75 | -1.6% | 251,100 |
| 2017/02/03 | 4,695 | 4,695 | 4,560 | 4,635 | -100 | -2.1% | 79,300 |
| 2017/02/02 | 4,780 | 4,840 | 4,700 | 4,735 | -5 | -0.1% | 51,600 |
| 2017/02/01 | 4,670 | 4,770 | 4,630 | 4,740 | +40 | +0.9% | 66,900 |
| 2017/01/31 | 4,595 | 4,720 | 4,595 | 4,700 | +110 | +2.4% | 61,300 |
| 2017/01/30 | 4,545 | 4,615 | 4,545 | 4,590 | ±0 | ±0% | 11,900 |
| 2017/01/27 | 4,580 | 4,605 | 4,520 | 4,590 | +10 | +0.2% | 33,400 |
| 2017/01/26 | 4,560 | 4,580 | 4,480 | 4,580 | +25 | +0.5% | 39,300 |
| 2017/01/25 | 4,605 | 4,605 | 4,505 | 4,555 | +20 | +0.4% | 23,300 |
| 2017/01/24 | 4,540 | 4,605 | 4,505 | 4,535 | -40 | -0.9% | 12,700 |
| 2017/01/23 | 4,505 | 4,585 | 4,490 | 4,575 | +35 | +0.8% | 20,600 |
| 2017/01/20 | 4,490 | 4,545 | 4,425 | 4,540 | +65 | +1.5% | 18,500 |
| 2017/01/19 | 4,490 | 4,500 | 4,430 | 4,475 | -40 | -0.9% | 27,300 |
| 2017/01/18 | 4,500 | 4,535 | 4,440 | 4,515 | -10 | -0.2% | 18,600 |
2001～
2050
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 | 443,500円 | -1.7% | -17.2% | 4.51% | 8.68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 | 536,000円 | +97.1% | +97.2% | 0.00% | 18.79倍 | 18.92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 | 195,300円 | +6.4% | +23.0% | 3.69% | 14.06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
