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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 5,470 | 5,550 | 5,460 | 5,500 | +70 | +1.3% | 8,000 |
| 2018/07/25 | 5,390 | 5,440 | 5,320 | 5,430 | +90 | +1.7% | 7,700 |
| 2018/07/24 | 5,450 | 5,450 | 5,310 | 5,340 | +10 | +0.2% | 9,700 |
| 2018/07/23 | 5,360 | 5,390 | 5,300 | 5,330 | -70 | -1.3% | 13,100 |
| 2018/07/20 | 5,500 | 5,510 | 5,370 | 5,400 | -160 | -2.9% | 16,900 |
| 2018/07/19 | 5,580 | 5,610 | 5,480 | 5,560 | -20 | -0.4% | 16,600 |
| 2018/07/18 | 5,490 | 5,630 | 5,450 | 5,580 | +180 | +3.3% | 48,000 |
| 2018/07/17 | 5,180 | 5,480 | 5,180 | 5,400 | +200 | +3.8% | 50,700 |
| 2018/07/13 | 5,110 | 5,230 | 5,110 | 5,200 | +100 | +2% | 24,400 |
| 2018/07/12 | 5,050 | 5,110 | 5,040 | 5,100 | +50 | +1% | 18,700 |
| 2018/07/11 | 5,120 | 5,120 | 4,955 | 5,050 | -10 | -0.2% | 21,000 |
| 2018/07/10 | 5,140 | 5,190 | 5,060 | 5,060 | -30 | -0.6% | 33,600 |
| 2018/07/09 | 5,180 | 5,200 | 5,060 | 5,090 | -90 | -1.7% | 35,300 |
| 2018/07/06 | 5,230 | 5,250 | 5,170 | 5,180 | +10 | +0.2% | 21,900 |
| 2018/07/05 | 5,250 | 5,250 | 5,140 | 5,170 | -90 | -1.7% | 21,300 |
| 2018/07/04 | 5,250 | 5,300 | 5,250 | 5,260 | -50 | -0.9% | 13,100 |
| 2018/07/03 | 5,400 | 5,400 | 5,250 | 5,310 | -70 | -1.3% | 27,700 |
| 2018/07/02 | 5,510 | 5,520 | 5,370 | 5,380 | -150 | -2.7% | 21,100 |
| 2018/06/29 | 5,600 | 5,660 | 5,510 | 5,530 | -40 | -0.7% | 14,200 |
| 2018/06/28 | 5,490 | 5,760 | 5,450 | 5,570 | -20 | -0.4% | 80,500 |
| 2018/06/27 | 5,530 | 5,680 | 5,510 | 5,590 | +10 | +0.2% | 29,000 |
| 2018/06/26 | 5,500 | 5,600 | 5,490 | 5,580 | -10 | -0.2% | 19,100 |
| 2018/06/25 | 5,770 | 5,770 | 5,570 | 5,590 | -80 | -1.4% | 32,800 |
| 2018/06/22 | 5,550 | 5,680 | 5,550 | 5,670 | +60 | +1.1% | 26,700 |
| 2018/06/21 | 5,660 | 5,720 | 5,610 | 5,610 | -50 | -0.9% | 17,900 |
| 2018/06/20 | 5,670 | 5,680 | 5,550 | 5,660 | -10 | -0.2% | 24,400 |
| 2018/06/19 | 5,750 | 5,780 | 5,670 | 5,670 | -100 | -1.7% | 21,900 |
| 2018/06/18 | 5,790 | 5,830 | 5,730 | 5,770 | -20 | -0.3% | 19,900 |
| 2018/06/15 | 5,880 | 5,880 | 5,740 | 5,790 | -40 | -0.7% | 19,300 |
| 2018/06/14 | 5,940 | 5,940 | 5,760 | 5,830 | -170 | -2.8% | 37,200 |
| 2018/06/13 | 5,950 | 6,030 | 5,820 | 6,000 | +40 | +0.7% | 29,700 |
| 2018/06/12 | 6,040 | 6,130 | 5,940 | 5,960 | -50 | -0.8% | 29,300 |
| 2018/06/11 | 5,950 | 6,050 | 5,900 | 6,010 | +50 | +0.8% | 22,900 |
| 2018/06/08 | 6,030 | 6,190 | 5,920 | 5,960 | -80 | -1.3% | 68,700 |
| 2018/06/07 | 5,850 | 6,080 | 5,830 | 6,040 | +140 | +2.4% | 72,900 |
| 2018/06/06 | 5,750 | 6,000 | 5,710 | 5,900 | +230 | +4.1% | 128,800 |
| 2018/06/05 | 5,340 | 5,710 | 5,330 | 5,670 | +410 | +7.8% | 94,000 |
| 2018/06/04 | 5,170 | 5,280 | 5,120 | 5,260 | +190 | +3.7% | 27,000 |
| 2018/06/01 | 5,070 | 5,100 | 4,990 | 5,070 | +75 | +1.5% | 30,000 |
| 2018/05/31 | 5,080 | 5,090 | 4,955 | 4,995 | -65 | -1.3% | 32,900 |
| 2018/05/30 | 5,080 | 5,120 | 4,985 | 5,060 | -120 | -2.3% | 35,000 |
| 2018/05/29 | 5,230 | 5,230 | 5,120 | 5,180 | -50 | -1% | 12,200 |
| 2018/05/28 | 5,250 | 5,270 | 5,150 | 5,230 | -20 | -0.4% | 20,500 |
| 2018/05/25 | 5,390 | 5,390 | 5,190 | 5,250 | -70 | -1.3% | 30,600 |
| 2018/05/24 | 5,510 | 5,510 | 5,290 | 5,320 | -190 | -3.4% | 27,200 |
| 2018/05/23 | 5,480 | 5,510 | 5,400 | 5,510 | +10 | +0.2% | 21,900 |
| 2018/05/22 | 5,450 | 5,510 | 5,380 | 5,500 | +70 | +1.3% | 18,500 |
| 2018/05/21 | 5,440 | 5,460 | 5,400 | 5,430 | -10 | -0.2% | 21,700 |
| 2018/05/18 | 5,470 | 5,480 | 5,430 | 5,440 | -40 | -0.7% | 23,200 |
| 2018/05/17 | 5,440 | 5,490 | 5,400 | 5,480 | +30 | +0.6% | 19,900 |
1651～
1700
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
