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 |
|---|---|---|---|---|---|---|---|
| 2019/10/25 | 3,390 | 3,390 | 3,315 | 3,355 | -20 | -0.6% | 21,700 |
| 2019/10/24 | 3,385 | 3,395 | 3,340 | 3,375 | ±0 | ±0% | 19,300 |
| 2019/10/23 | 3,350 | 3,375 | 3,300 | 3,375 | +15 | +0.4% | 27,200 |
| 2019/10/21 | 3,280 | 3,375 | 3,280 | 3,360 | +115 | +3.5% | 32,200 |
| 2019/10/18 | 3,250 | 3,295 | 3,230 | 3,245 | +25 | +0.8% | 18,000 |
| 2019/10/17 | 3,265 | 3,265 | 3,200 | 3,220 | -35 | -1.1% | 16,200 |
| 2019/10/16 | 3,230 | 3,285 | 3,230 | 3,255 | +25 | +0.8% | 18,100 |
| 2019/10/15 | 3,215 | 3,250 | 3,210 | 3,230 | +60 | +1.9% | 26,100 |
| 2019/10/11 | 3,160 | 3,170 | 3,110 | 3,170 | +15 | +0.5% | 15,300 |
| 2019/10/10 | 3,145 | 3,165 | 3,085 | 3,155 | +10 | +0.3% | 20,100 |
| 2019/10/09 | 3,070 | 3,145 | 3,050 | 3,145 | +10 | +0.3% | 13,400 |
| 2019/10/08 | 3,110 | 3,140 | 3,070 | 3,135 | +55 | +1.8% | 16,700 |
| 2019/10/07 | 3,085 | 3,095 | 3,065 | 3,080 | -20 | -0.6% | 9,800 |
| 2019/10/04 | 3,095 | 3,135 | 3,065 | 3,100 | -45 | -1.4% | 23,000 |
| 2019/10/03 | 3,175 | 3,185 | 3,105 | 3,145 | -100 | -3.1% | 16,100 |
| 2019/10/02 | 3,215 | 3,250 | 3,210 | 3,245 | -35 | -1.1% | 11,100 |
| 2019/10/01 | 3,190 | 3,295 | 3,190 | 3,280 | +90 | +2.8% | 12,700 |
| 2019/09/30 | 3,200 | 3,245 | 3,170 | 3,190 | -65 | -2% | 17,800 |
| 2019/09/27 | 3,300 | 3,335 | 3,245 | 3,255 | -95 | -2.8% | 21,200 |
| 2019/09/26 | 3,345 | 3,395 | 3,325 | 3,350 | +20 | +0.6% | 22,100 |
| 2019/09/25 | 3,370 | 3,370 | 3,305 | 3,330 | -40 | -1.2% | 17,100 |
| 2019/09/24 | 3,360 | 3,375 | 3,340 | 3,370 | -5 | -0.1% | 29,600 |
| 2019/09/20 | 3,335 | 3,375 | 3,300 | 3,375 | +35 | +1% | 29,800 |
| 2019/09/19 | 3,345 | 3,385 | 3,330 | 3,340 | ±0 | ±0% | 25,200 |
| 2019/09/18 | 3,360 | 3,360 | 3,315 | 3,340 | -30 | -0.9% | 18,200 |
| 2019/09/17 | 3,375 | 3,380 | 3,315 | 3,370 | -5 | -0.1% | 39,900 |
| 2019/09/13 | 3,325 | 3,380 | 3,235 | 3,375 | +50 | +1.5% | 59,300 |
| 2019/09/12 | 3,410 | 3,440 | 3,300 | 3,325 | -120 | -3.5% | 67,300 |
| 2019/09/11 | 3,420 | 3,460 | 3,410 | 3,445 | +25 | +0.7% | 40,200 |
| 2019/09/10 | 3,320 | 3,430 | 3,320 | 3,420 | +105 | +3.2% | 38,400 |
| 2019/09/09 | 3,265 | 3,315 | 3,260 | 3,315 | +50 | +1.5% | 19,700 |
| 2019/09/06 | 3,280 | 3,300 | 3,255 | 3,265 | +45 | +1.4% | 14,200 |
| 2019/09/05 | 3,100 | 3,235 | 3,100 | 3,220 | +165 | +5.4% | 33,600 |
| 2019/09/04 | 3,085 | 3,105 | 3,045 | 3,055 | -70 | -2.2% | 19,100 |
| 2019/09/03 | 3,085 | 3,175 | 3,085 | 3,125 | +50 | +1.6% | 26,800 |
| 2019/09/02 | 3,085 | 3,110 | 3,070 | 3,075 | -40 | -1.3% | 16,700 |
| 2019/08/30 | 3,090 | 3,130 | 3,075 | 3,115 | +50 | +1.6% | 27,000 |
| 2019/08/29 | 3,035 | 3,085 | 3,030 | 3,065 | +25 | +0.8% | 20,900 |
| 2019/08/28 | 2,986 | 3,040 | 2,986 | 3,040 | +66 | +2.2% | 22,400 |
| 2019/08/27 | 2,907 | 3,015 | 2,887 | 2,974 | +104 | +3.6% | 29,500 |
| 2019/08/26 | 2,911 | 2,925 | 2,866 | 2,870 | -140 | -4.7% | 30,900 |
| 2019/08/23 | 2,933 | 3,030 | 2,929 | 3,010 | +83 | +2.8% | 27,400 |
| 2019/08/22 | 2,950 | 2,958 | 2,903 | 2,927 | -31 | -1% | 27,400 |
| 2019/08/21 | 2,973 | 2,976 | 2,947 | 2,958 | -57 | -1.9% | 28,400 |
| 2019/08/20 | 3,000 | 3,020 | 2,982 | 3,015 | ±0 | ±0% | 20,600 |
| 2019/08/19 | 3,015 | 3,035 | 3,010 | 3,015 | +10 | +0.3% | 13,500 |
| 2019/08/16 | 3,015 | 3,020 | 3,000 | 3,005 | -25 | -0.8% | 13,500 |
| 2019/08/15 | 3,020 | 3,040 | 2,995 | 3,030 | -75 | -2.4% | 10,500 |
| 2019/08/14 | 3,110 | 3,135 | 3,090 | 3,105 | +65 | +2.1% | 17,400 |
| 2019/08/13 | 3,050 | 3,050 | 2,999 | 3,040 | -40 | -1.3% | 39,700 |
1401～
1450
件表示中 / 3744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 | 436,500円 | -1.7% | -17.2% | 4.58% | 8.54倍 | 0.61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 |
| 日精化 | 258,700円 | -4.1% | -0.2% | 3.63% | 14.28倍 | 1.19倍 |
|
脂肪酸誘導体で高シェア、化粧品・医薬品原料が成長。環境衛生製品も。中国に生産子会社 |
| 大有機 | 287,800円 | +4.0% | +9.4% | 2.40% | 16.72倍 | 1.32倍 |
|
アクリル酸エステルに強く多品種少量生産が得意な独立系化学企業。感光材など電子材料も |
| 大日精 | 330,500円 | +2.0% | +5.6% | 5.26% | 9.42倍 | 0.45倍 |
|
顔料で創業しインキ、樹脂などに展開。合成樹脂着色剤で首位。高付加価値の高分子が成長 |
| バルカー | 315,000円 | +3.1% | +16.7% | 4.76% | 11.55倍 | 1.10倍 |
|
配管つなぎ目の気体・液体漏れ防ぐシール材大手。プラント、半導体製造装置、産業機械が主用途 |
市場注目の銘柄
チャート関連のコラム
