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 |
|---|---|---|---|---|---|---|---|
| 2017/01/17 | 4,590 | 4,590 | 4,505 | 4,525 | -65 | -1.4% | 19,800 |
| 2017/01/16 | 4,565 | 4,600 | 4,530 | 4,590 | -40 | -0.9% | 20,000 |
| 2017/01/13 | 4,600 | 4,675 | 4,575 | 4,630 | +25 | +0.5% | 23,000 |
| 2017/01/12 | 4,550 | 4,630 | 4,525 | 4,605 | +55 | +1.2% | 42,700 |
| 2017/01/11 | 4,555 | 4,585 | 4,520 | 4,550 | -5 | -0.1% | 27,300 |
| 2017/01/10 | 4,525 | 4,600 | 4,515 | 4,555 | -25 | -0.5% | 27,000 |
| 2017/01/06 | 4,625 | 4,625 | 4,550 | 4,580 | -110 | -2.3% | 41,600 |
| 2017/01/05 | 4,690 | 4,695 | 4,640 | 4,690 | ±0 | ±0% | 25,500 |
| 2017/01/04 | 4,585 | 4,690 | 4,545 | 4,690 | +105 | +2.3% | 30,100 |
| 2016/12/30 | 4,570 | 4,595 | 4,520 | 4,585 | +10 | +0.2% | 21,600 |
| 2016/12/29 | 4,680 | 4,680 | 4,570 | 4,575 | -175 | -3.7% | 37,400 |
| 2016/12/28 | 4,575 | 4,750 | 4,575 | 4,750 | +155 | +3.4% | 44,200 |
| 2016/12/27 | 4,590 | 4,610 | 4,565 | 4,595 | -20 | -0.4% | 23,600 |
| 2016/12/26 | 4,740 | 4,765 | 4,610 | 4,615 | -105 | -2.2% | 25,100 |
| 2016/12/22 | 4,655 | 4,730 | 4,625 | 4,720 | +85 | +1.8% | 56,300 |
| 2016/12/21 | 4,565 | 4,675 | 4,565 | 4,635 | +90 | +2% | 86,100 |
| 2016/12/20 | 4,460 | 4,545 | 4,415 | 4,545 | +85 | +1.9% | 43,500 |
| 2016/12/19 | 4,500 | 4,510 | 4,450 | 4,460 | -20 | -0.4% | 16,500 |
| 2016/12/16 | 4,500 | 4,530 | 4,475 | 4,480 | ±0 | ±0% | 43,600 |
| 2016/12/15 | 4,400 | 4,500 | 4,400 | 4,480 | +85 | +1.9% | 60,400 |
| 2016/12/14 | 4,335 | 4,410 | 4,325 | 4,395 | +15 | +0.3% | 25,600 |
| 2016/12/13 | 4,345 | 4,380 | 4,320 | 4,380 | -5 | -0.1% | 36,800 |
| 2016/12/12 | 4,385 | 4,425 | 4,325 | 4,385 | -15 | -0.3% | 44,300 |
| 2016/12/09 | 4,400 | 4,410 | 4,370 | 4,400 | +10 | +0.2% | 34,600 |
| 2016/12/08 | 4,400 | 4,420 | 4,335 | 4,390 | +20 | +0.5% | 27,800 |
| 2016/12/07 | 4,335 | 4,370 | 4,330 | 4,370 | +50 | +1.2% | 22,500 |
| 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 |
2051～
2100
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 | 136,200円 | +10.7% | +91.7% | 2.94% | 21.88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 | 542,000円 | +97.1% | +97.2% | 0.00% | 19.00倍 | 19.13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 | 194,700円 | +6.4% | +23.0% | 3.70% | 14.02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 | 112,500円 | +4.6% | -2.7% | 3.64% | 9.83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
