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 |
|---|---|---|---|---|---|---|---|
| 2018/12/21 | 4,050 | 4,075 | 3,970 | 4,050 | -60 | -1.5% | 40,700 |
| 2018/12/20 | 4,295 | 4,305 | 4,105 | 4,110 | -260 | -5.9% | 31,000 |
| 2018/12/19 | 4,265 | 4,400 | 4,210 | 4,370 | +95 | +2.2% | 26,900 |
| 2018/12/18 | 4,395 | 4,395 | 4,270 | 4,275 | -150 | -3.4% | 19,500 |
| 2018/12/17 | 4,500 | 4,550 | 4,425 | 4,425 | -15 | -0.3% | 23,900 |
| 2018/12/14 | 4,570 | 4,570 | 4,435 | 4,440 | -165 | -3.6% | 38,500 |
| 2018/12/13 | 4,530 | 4,615 | 4,490 | 4,605 | +110 | +2.4% | 22,400 |
| 2018/12/12 | 4,435 | 4,510 | 4,435 | 4,495 | +130 | +3% | 21,500 |
| 2018/12/11 | 4,485 | 4,540 | 4,330 | 4,365 | -80 | -1.8% | 32,100 |
| 2018/12/10 | 4,640 | 4,640 | 4,405 | 4,445 | -265 | -5.6% | 44,800 |
| 2018/12/07 | 4,850 | 4,865 | 4,700 | 4,710 | -90 | -1.9% | 34,900 |
| 2018/12/06 | 4,850 | 4,850 | 4,750 | 4,800 | -20 | -0.4% | 25,600 |
| 2018/12/05 | 4,730 | 4,850 | 4,700 | 4,820 | +60 | +1.3% | 32,700 |
| 2018/12/04 | 4,900 | 4,910 | 4,745 | 4,760 | -90 | -1.9% | 28,300 |
| 2018/12/03 | 4,895 | 4,915 | 4,825 | 4,850 | +30 | +0.6% | 25,100 |
| 2018/11/30 | 4,845 | 4,870 | 4,765 | 4,820 | -85 | -1.7% | 49,100 |
| 2018/11/29 | 5,020 | 5,020 | 4,875 | 4,905 | -25 | -0.5% | 29,000 |
| 2018/11/28 | 4,925 | 4,960 | 4,835 | 4,930 | +70 | +1.4% | 30,600 |
| 2018/11/27 | 4,985 | 5,020 | 4,820 | 4,860 | -180 | -3.6% | 59,300 |
| 2018/11/26 | 4,835 | 5,110 | 4,835 | 5,040 | +205 | +4.2% | 53,600 |
| 2018/11/22 | 4,880 | 4,880 | 4,740 | 4,835 | +25 | +0.5% | 20,300 |
| 2018/11/21 | 4,755 | 4,825 | 4,670 | 4,810 | +15 | +0.3% | 31,300 |
| 2018/11/20 | 4,840 | 4,840 | 4,755 | 4,795 | -55 | -1.1% | 22,200 |
| 2018/11/19 | 4,830 | 4,885 | 4,815 | 4,850 | +20 | +0.4% | 16,900 |
| 2018/11/16 | 4,890 | 4,960 | 4,805 | 4,830 | -60 | -1.2% | 24,900 |
| 2018/11/15 | 4,860 | 4,915 | 4,820 | 4,890 | +20 | +0.4% | 20,600 |
| 2018/11/14 | 4,780 | 4,900 | 4,750 | 4,870 | +60 | +1.2% | 32,400 |
| 2018/11/13 | 4,770 | 4,855 | 4,680 | 4,810 | -30 | -0.6% | 45,600 |
| 2018/11/12 | 4,840 | 4,900 | 4,745 | 4,840 | -15 | -0.3% | 60,400 |
| 2018/11/09 | 5,060 | 5,070 | 4,830 | 4,855 | -255 | -5% | 86,000 |
| 2018/11/08 | 5,160 | 5,200 | 5,060 | 5,110 | -10 | -0.2% | 37,600 |
| 2018/11/07 | 5,180 | 5,220 | 5,060 | 5,120 | -540 | -9.5% | 109,900 |
| 2018/11/06 | 5,650 | 5,970 | 5,580 | 5,660 | +100 | +1.8% | 52,000 |
| 2018/11/05 | 5,770 | 5,810 | 5,560 | 5,560 | -350 | -5.9% | 30,200 |
| 2018/11/02 | 5,630 | 5,920 | 5,590 | 5,910 | +290 | +5.2% | 42,500 |
| 2018/11/01 | 5,630 | 5,700 | 5,580 | 5,620 | -20 | -0.4% | 21,600 |
| 2018/10/31 | 5,430 | 5,690 | 5,430 | 5,640 | +220 | +4.1% | 28,200 |
| 2018/10/30 | 5,300 | 5,550 | 5,290 | 5,420 | +100 | +1.9% | 110,300 |
| 2018/10/29 | 5,320 | 5,440 | 5,300 | 5,320 | -10 | -0.2% | 29,800 |
| 2018/10/26 | 5,480 | 5,510 | 5,250 | 5,330 | -50 | -0.9% | 42,300 |
| 2018/10/25 | 5,520 | 5,520 | 5,360 | 5,380 | -290 | -5.1% | 39,100 |
| 2018/10/24 | 5,720 | 5,720 | 5,570 | 5,670 | +30 | +0.5% | 26,500 |
| 2018/10/23 | 5,790 | 5,840 | 5,640 | 5,640 | -250 | -4.2% | 23,400 |
| 2018/10/22 | 5,840 | 5,900 | 5,710 | 5,890 | +60 | +1% | 28,200 |
| 2018/10/19 | 5,890 | 5,910 | 5,770 | 5,830 | -120 | -2% | 21,500 |
| 2018/10/18 | 5,980 | 5,980 | 5,900 | 5,950 | +30 | +0.5% | 25,600 |
| 2018/10/17 | 5,900 | 6,010 | 5,860 | 5,920 | +110 | +1.9% | 24,500 |
| 2018/10/16 | 5,830 | 5,900 | 5,790 | 5,810 | -60 | -1% | 20,800 |
| 2018/10/15 | 5,930 | 5,930 | 5,790 | 5,870 | -170 | -2.8% | 28,400 |
| 2018/10/12 | 5,990 | 6,080 | 5,950 | 6,040 | +50 | +0.8% | 37,600 |
1601～
1650
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 | 436,000円 | -1.7% | -17.2% | 4.59% | 8.53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 | 259,700円 | -4.1% | -0.2% | 3.62% | 14.34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 | 289,200円 | +4.0% | +9.4% | 2.39% | 16.80倍 | 1.33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 | 329,500円 | +2.0% | +5.6% | 5.28% | 9.39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 | 317,500円 | +3.1% | +16.7% | 4.72% | 11.64倍 | 1.11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
