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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 6,400 | 6,520 | 6,310 | 6,350 | -50 | -0.8% | 58,600 |
| 2018/10/05 | 6,340 | 6,420 | 6,300 | 6,400 | +40 | +0.6% | 36,100 |
| 2018/10/04 | 6,070 | 6,420 | 6,070 | 6,360 | +260 | +4.3% | 39,700 |
| 2018/10/03 | 6,200 | 6,270 | 6,080 | 6,100 | -170 | -2.7% | 24,900 |
| 2018/10/02 | 6,370 | 6,460 | 6,250 | 6,270 | -50 | -0.8% | 29,000 |
| 2018/10/01 | 6,380 | 6,380 | 6,220 | 6,320 | -60 | -0.9% | 17,200 |
| 2018/09/28 | 6,400 | 6,480 | 6,310 | 6,380 | +70 | +1.1% | 35,800 |
| 2018/09/27 | 6,190 | 6,380 | 6,190 | 6,310 | +50 | +0.8% | 34,700 |
| 2018/09/26 | 6,170 | 6,280 | 6,160 | 6,260 | +40 | +0.6% | 33,000 |
| 2018/09/25 | 6,010 | 6,240 | 5,960 | 6,220 | +220 | +3.7% | 60,600 |
| 2018/09/21 | 5,990 | 6,080 | 5,960 | 6,000 | +100 | +1.7% | 36,500 |
| 2018/09/20 | 6,010 | 6,030 | 5,880 | 5,900 | -80 | -1.3% | 30,200 |
| 2018/09/19 | 6,010 | 6,010 | 5,920 | 5,980 | +70 | +1.2% | 19,500 |
| 2018/09/18 | 5,610 | 5,940 | 5,610 | 5,910 | +310 | +5.5% | 32,700 |
| 2018/09/14 | 5,480 | 5,630 | 5,430 | 5,600 | +170 | +3.1% | 30,500 |
| 2018/09/13 | 5,400 | 5,520 | 5,400 | 5,430 | +50 | +0.9% | 16,400 |
| 2018/09/12 | 5,660 | 5,660 | 5,330 | 5,380 | -340 | -5.9% | 36,400 |
| 2018/09/11 | 5,650 | 5,750 | 5,580 | 5,720 | +130 | +2.3% | 17,200 |
| 2018/09/10 | 5,540 | 5,630 | 5,520 | 5,590 | +50 | +0.9% | 12,400 |
| 2018/09/07 | 5,600 | 5,610 | 5,490 | 5,540 | -50 | -0.9% | 16,800 |
| 2018/09/06 | 5,590 | 5,610 | 5,520 | 5,590 | +10 | +0.2% | 15,000 |
| 2018/09/05 | 5,730 | 5,730 | 5,510 | 5,580 | -80 | -1.4% | 16,400 |
| 2018/09/04 | 5,660 | 5,700 | 5,610 | 5,660 | +50 | +0.9% | 18,600 |
| 2018/09/03 | 5,720 | 5,740 | 5,590 | 5,610 | -100 | -1.8% | 18,500 |
| 2018/08/31 | 5,570 | 5,780 | 5,490 | 5,710 | +140 | +2.5% | 47,400 |
| 2018/08/30 | 5,830 | 5,830 | 5,510 | 5,570 | -140 | -2.5% | 35,400 |
| 2018/08/29 | 5,660 | 5,760 | 5,660 | 5,710 | +10 | +0.2% | 14,800 |
| 2018/08/28 | 5,800 | 5,820 | 5,670 | 5,700 | ±0 | ±0% | 22,600 |
| 2018/08/27 | 5,580 | 5,760 | 5,560 | 5,700 | +150 | +2.7% | 24,200 |
| 2018/08/24 | 5,570 | 5,600 | 5,500 | 5,550 | +140 | +2.6% | 33,600 |
| 2018/08/23 | 5,480 | 5,500 | 5,350 | 5,410 | -20 | -0.4% | 22,800 |
| 2018/08/22 | 5,440 | 5,490 | 5,410 | 5,430 | +30 | +0.6% | 16,400 |
| 2018/08/21 | 5,390 | 5,460 | 5,350 | 5,400 | -50 | -0.9% | 17,500 |
| 2018/08/20 | 5,510 | 5,560 | 5,430 | 5,450 | -130 | -2.3% | 14,200 |
| 2018/08/17 | 5,660 | 5,680 | 5,550 | 5,580 | -80 | -1.4% | 16,600 |
| 2018/08/16 | 5,710 | 5,730 | 5,640 | 5,660 | -140 | -2.4% | 20,600 |
| 2018/08/15 | 5,960 | 5,990 | 5,740 | 5,800 | -30 | -0.5% | 22,900 |
| 2018/08/14 | 5,660 | 5,830 | 5,650 | 5,830 | +170 | +3% | 32,100 |
| 2018/08/13 | 5,910 | 5,960 | 5,650 | 5,660 | -400 | -6.6% | 29,700 |
| 2018/08/10 | 6,070 | 6,130 | 6,020 | 6,060 | -110 | -1.8% | 31,800 |
| 2018/08/09 | 6,060 | 6,180 | 5,970 | 6,170 | +110 | +1.8% | 39,100 |
| 2018/08/08 | 5,930 | 6,170 | 5,930 | 6,060 | +30 | +0.5% | 35,500 |
| 2018/08/07 | 5,910 | 6,050 | 5,820 | 6,030 | +60 | +1% | 24,000 |
| 2018/08/06 | 6,040 | 6,140 | 5,950 | 5,970 | +230 | +4% | 67,600 |
| 2018/08/03 | 5,690 | 5,790 | 5,660 | 5,740 | -20 | -0.3% | 27,200 |
| 2018/08/02 | 5,740 | 5,870 | 5,720 | 5,760 | +40 | +0.7% | 19,000 |
| 2018/08/01 | 5,520 | 5,750 | 5,420 | 5,720 | +150 | +2.7% | 22,100 |
| 2018/07/31 | 5,600 | 5,630 | 5,550 | 5,570 | -50 | -0.9% | 16,100 |
| 2018/07/30 | 5,550 | 5,680 | 5,530 | 5,620 | +70 | +1.3% | 13,900 |
| 2018/07/27 | 5,540 | 5,610 | 5,530 | 5,550 | +50 | +0.9% | 13,700 |
1601～
1650
件表示中 / 3692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 | 475,000円 | +4.2% | +17.1% | 4.21% | 7.32倍 | 0.66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 |
| 日農薬 | 84,400円 | -2.9% | +16.3% | 2.61% | 33.02倍 | 0.86倍 |
|
農薬専業大手。自社品でブラジル、インド等開拓。医薬品原料も。病害虫雑草診断アプリ事業化 |
| マンダム | 140,200円 | +4.0% | -26.9% | 2.85% | 34.02倍 | 0.90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 |
| ＪＳＰ | 189,100円 | +2.6% | -1.5% | 4.23% | 9.91倍 | 0.49倍 |
|
樹脂発泡素材の大手。自動車部材、食品容器など用途幅広い。三菱ガス化学が親会社から外れる |
| 積水樹 | 186,500円 | +21.8% | -11.8% | 3.75% | 15.82倍 | 0.60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 |
市場注目の銘柄
チャート関連のコラム
