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 |
|---|---|---|---|---|---|---|---|
| 2019/08/09 | 3,130 | 3,155 | 3,070 | 3,080 | -30 | -1% | 15,900 |
| 2019/08/08 | 3,125 | 3,145 | 3,090 | 3,110 | -15 | -0.5% | 13,400 |
| 2019/08/07 | 3,145 | 3,170 | 3,095 | 3,125 | -35 | -1.1% | 19,100 |
| 2019/08/06 | 3,085 | 3,185 | 3,060 | 3,160 | -30 | -0.9% | 31,500 |
| 2019/08/05 | 3,145 | 3,205 | 3,110 | 3,190 | -20 | -0.6% | 66,900 |
| 2019/08/02 | 3,195 | 3,210 | 3,095 | 3,210 | -50 | -1.5% | 69,100 |
| 2019/08/01 | 3,350 | 3,350 | 3,250 | 3,260 | -160 | -4.7% | 36,400 |
| 2019/07/31 | 3,385 | 3,475 | 3,385 | 3,420 | +35 | +1% | 41,300 |
| 2019/07/30 | 3,395 | 3,410 | 3,355 | 3,385 | +20 | +0.6% | 15,400 |
| 2019/07/29 | 3,410 | 3,410 | 3,350 | 3,365 | -35 | -1% | 8,700 |
| 2019/07/26 | 3,410 | 3,420 | 3,360 | 3,400 | -15 | -0.4% | 10,800 |
| 2019/07/25 | 3,415 | 3,425 | 3,370 | 3,415 | +35 | +1% | 16,000 |
| 2019/07/24 | 3,450 | 3,450 | 3,370 | 3,380 | -65 | -1.9% | 24,500 |
| 2019/07/23 | 3,320 | 3,475 | 3,320 | 3,445 | +135 | +4.1% | 33,800 |
| 2019/07/22 | 3,310 | 3,330 | 3,310 | 3,310 | -40 | -1.2% | 29,500 |
| 2019/07/19 | 3,305 | 3,360 | 3,245 | 3,350 | +75 | +2.3% | 25,400 |
| 2019/07/18 | 3,330 | 3,330 | 3,270 | 3,275 | -90 | -2.7% | 39,200 |
| 2019/07/17 | 3,300 | 3,385 | 3,245 | 3,365 | +65 | +2% | 33,100 |
| 2019/07/16 | 3,340 | 3,390 | 3,265 | 3,300 | -70 | -2.1% | 40,600 |
| 2019/07/12 | 3,360 | 3,390 | 3,320 | 3,370 | -30 | -0.9% | 62,700 |
| 2019/07/11 | 3,340 | 3,405 | 3,275 | 3,400 | +125 | +3.8% | 49,600 |
| 2019/07/10 | 3,295 | 3,310 | 3,270 | 3,275 | -20 | -0.6% | 31,800 |
| 2019/07/09 | 3,350 | 3,355 | 3,285 | 3,295 | -50 | -1.5% | 22,900 |
| 2019/07/08 | 3,400 | 3,415 | 3,330 | 3,345 | -90 | -2.6% | 27,300 |
| 2019/07/05 | 3,470 | 3,470 | 3,410 | 3,435 | +5 | +0.1% | 15,400 |
| 2019/07/04 | 3,400 | 3,445 | 3,380 | 3,430 | +15 | +0.4% | 11,000 |
| 2019/07/03 | 3,395 | 3,480 | 3,385 | 3,415 | +20 | +0.6% | 45,800 |
| 2019/07/02 | 3,330 | 3,405 | 3,330 | 3,395 | +30 | +0.9% | 38,900 |
| 2019/07/01 | 3,355 | 3,370 | 3,280 | 3,365 | +80 | +2.4% | 26,700 |
| 2019/06/28 | 3,305 | 3,330 | 3,260 | 3,285 | -55 | -1.6% | 27,400 |
| 2019/06/27 | 3,280 | 3,340 | 3,255 | 3,340 | +90 | +2.8% | 23,300 |
| 2019/06/26 | 3,370 | 3,370 | 3,250 | 3,250 | -50 | -1.5% | 35,200 |
| 2019/06/25 | 3,300 | 3,345 | 3,285 | 3,300 | +35 | +1.1% | 41,000 |
| 2019/06/24 | 3,235 | 3,290 | 3,210 | 3,265 | +70 | +2.2% | 23,000 |
| 2019/06/21 | 3,280 | 3,300 | 3,195 | 3,195 | -70 | -2.1% | 37,900 |
| 2019/06/20 | 3,200 | 3,270 | 3,200 | 3,265 | +65 | +2% | 20,300 |
| 2019/06/19 | 3,180 | 3,230 | 3,170 | 3,200 | +60 | +1.9% | 36,400 |
| 2019/06/18 | 3,225 | 3,225 | 3,125 | 3,140 | -80 | -2.5% | 43,800 |
| 2019/06/17 | 3,275 | 3,275 | 3,220 | 3,220 | -60 | -1.8% | 23,600 |
| 2019/06/14 | 3,215 | 3,280 | 3,190 | 3,280 | +80 | +2.5% | 32,800 |
| 2019/06/13 | 3,280 | 3,285 | 3,190 | 3,200 | -95 | -2.9% | 69,400 |
| 2019/06/12 | 3,290 | 3,330 | 3,270 | 3,295 | -5 | -0.2% | 134,300 |
| 2019/06/11 | 3,295 | 3,330 | 3,270 | 3,300 | -85 | -2.5% | 120,300 |
| 2019/06/10 | 3,430 | 3,435 | 3,370 | 3,385 | -45 | -1.3% | 31,900 |
| 2019/06/07 | 3,395 | 3,445 | 3,375 | 3,430 | +20 | +0.6% | 22,700 |
| 2019/06/06 | 3,410 | 3,435 | 3,385 | 3,410 | -20 | -0.6% | 18,900 |
| 2019/06/05 | 3,345 | 3,435 | 3,345 | 3,430 | +115 | +3.5% | 32,600 |
| 2019/06/04 | 3,255 | 3,335 | 3,205 | 3,315 | +70 | +2.2% | 45,800 |
| 2019/06/03 | 3,255 | 3,315 | 3,215 | 3,245 | -110 | -3.3% | 26,400 |
| 2019/05/31 | 3,350 | 3,400 | 3,310 | 3,355 | -35 | -1% | 36,000 |
1451～
1500
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
