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 |
|---|---|---|---|---|---|---|---|
| 2019/05/30 | 3,315 | 3,520 | 3,300 | 3,390 | +90 | +2.7% | 110,300 |
| 2019/05/29 | 3,230 | 3,300 | 3,185 | 3,300 | ±0 | ±0% | 23,900 |
| 2019/05/28 | 3,220 | 3,300 | 3,210 | 3,300 | +40 | +1.2% | 15,600 |
| 2019/05/27 | 3,270 | 3,300 | 3,240 | 3,260 | -60 | -1.8% | 19,500 |
| 2019/05/24 | 3,255 | 3,325 | 3,210 | 3,320 | +65 | +2% | 17,300 |
| 2019/05/23 | 3,350 | 3,350 | 3,240 | 3,255 | -105 | -3.1% | 31,100 |
| 2019/05/22 | 3,450 | 3,450 | 3,355 | 3,360 | -65 | -1.9% | 26,500 |
| 2019/05/21 | 3,380 | 3,450 | 3,360 | 3,425 | +35 | +1% | 21,800 |
| 2019/05/20 | 3,460 | 3,460 | 3,345 | 3,390 | -15 | -0.4% | 29,500 |
| 2019/05/17 | 3,465 | 3,485 | 3,380 | 3,405 | -55 | -1.6% | 82,200 |
| 2019/05/16 | 3,745 | 3,745 | 3,460 | 3,460 | -700 | -16.8% | 76,100 |
| 2019/05/15 | 4,175 | 4,175 | 4,090 | 4,160 | +40 | +1% | 22,300 |
| 2019/05/14 | 4,020 | 4,120 | 3,960 | 4,120 | +35 | +0.9% | 16,600 |
| 2019/05/13 | 4,100 | 4,115 | 4,000 | 4,085 | +5 | +0.1% | 20,300 |
| 2019/05/10 | 4,105 | 4,150 | 4,050 | 4,080 | -25 | -0.6% | 20,400 |
| 2019/05/09 | 4,150 | 4,150 | 4,105 | 4,105 | -70 | -1.7% | 19,400 |
| 2019/05/08 | 4,215 | 4,245 | 4,150 | 4,175 | -110 | -2.6% | 26,700 |
| 2019/05/07 | 4,310 | 4,320 | 4,260 | 4,285 | -20 | -0.5% | 17,800 |
| 2019/04/26 | 4,270 | 4,330 | 4,190 | 4,305 | +35 | +0.8% | 18,800 |
| 2019/04/25 | 4,270 | 4,275 | 4,200 | 4,270 | +40 | +0.9% | 16,600 |
| 2019/04/24 | 4,390 | 4,390 | 4,230 | 4,230 | -160 | -3.6% | 24,900 |
| 2019/04/23 | 4,375 | 4,445 | 4,355 | 4,390 | +30 | +0.7% | 19,300 |
| 2019/04/22 | 4,350 | 4,395 | 4,320 | 4,360 | +20 | +0.5% | 8,800 |
| 2019/04/19 | 4,350 | 4,390 | 4,305 | 4,340 | +25 | +0.6% | 9,000 |
| 2019/04/18 | 4,365 | 4,420 | 4,290 | 4,315 | -90 | -2% | 14,200 |
| 2019/04/17 | 4,325 | 4,435 | 4,325 | 4,405 | +60 | +1.4% | 20,300 |
| 2019/04/16 | 4,360 | 4,410 | 4,305 | 4,345 | -65 | -1.5% | 12,300 |
| 2019/04/15 | 4,265 | 4,415 | 4,265 | 4,410 | +150 | +3.5% | 28,200 |
| 2019/04/12 | 4,255 | 4,275 | 4,225 | 4,260 | -20 | -0.5% | 21,200 |
| 2019/04/11 | 4,300 | 4,315 | 4,260 | 4,280 | -50 | -1.2% | 16,900 |
| 2019/04/10 | 4,250 | 4,375 | 4,250 | 4,330 | +25 | +0.6% | 28,000 |
| 2019/04/09 | 4,255 | 4,315 | 4,155 | 4,305 | +50 | +1.2% | 26,800 |
| 2019/04/08 | 4,315 | 4,315 | 4,250 | 4,255 | -30 | -0.7% | 9,300 |
| 2019/04/05 | 4,225 | 4,285 | 4,215 | 4,285 | +20 | +0.5% | 17,100 |
| 2019/04/04 | 4,230 | 4,300 | 4,175 | 4,265 | +65 | +1.5% | 27,600 |
| 2019/04/03 | 4,100 | 4,210 | 4,095 | 4,200 | +100 | +2.4% | 19,700 |
| 2019/04/02 | 4,185 | 4,235 | 4,085 | 4,100 | -20 | -0.5% | 26,500 |
| 2019/04/01 | 4,080 | 4,180 | 4,055 | 4,120 | +50 | +1.2% | 75,300 |
| 2019/03/29 | 3,870 | 4,105 | 3,830 | 4,070 | +265 | +7% | 126,800 |
| 2019/03/28 | 3,875 | 3,915 | 3,765 | 3,805 | -210 | -5.2% | 124,500 |
| 2019/03/27 | 3,980 | 4,080 | 3,980 | 4,015 | -85 | -2.1% | 28,800 |
| 2019/03/26 | 3,920 | 4,100 | 3,920 | 4,100 | +150 | +3.8% | 32,900 |
| 2019/03/25 | 4,030 | 4,030 | 3,905 | 3,950 | -85 | -2.1% | 25,300 |
| 2019/03/22 | 4,025 | 4,045 | 3,970 | 4,035 | -5 | -0.1% | 22,200 |
| 2019/03/20 | 4,035 | 4,080 | 4,025 | 4,040 | -45 | -1.1% | 11,700 |
| 2019/03/19 | 4,100 | 4,100 | 4,040 | 4,085 | -5 | -0.1% | 10,400 |
| 2019/03/18 | 4,080 | 4,170 | 4,075 | 4,090 | +10 | +0.2% | 45,900 |
| 2019/03/15 | 3,985 | 4,095 | 3,985 | 4,080 | +120 | +3% | 37,000 |
| 2019/03/14 | 4,025 | 4,030 | 3,955 | 3,960 | +10 | +0.3% | 21,900 |
| 2019/03/13 | 4,090 | 4,090 | 3,945 | 3,950 | -145 | -3.5% | 33,300 |
1501～
1550
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
