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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 5,410 | 5,430 | 5,350 | 5,370 | -130 | -2.4% | 30,200 |
| 2018/02/28 | 5,540 | 5,550 | 5,490 | 5,500 | +10 | +0.2% | 20,200 |
| 2018/02/27 | 5,480 | 5,540 | 5,440 | 5,490 | +20 | +0.4% | 18,000 |
| 2018/02/26 | 5,560 | 5,560 | 5,460 | 5,470 | -40 | -0.7% | 10,000 |
| 2018/02/23 | 5,500 | 5,540 | 5,460 | 5,510 | +90 | +1.7% | 16,700 |
| 2018/02/22 | 5,490 | 5,490 | 5,370 | 5,420 | -80 | -1.5% | 26,300 |
| 2018/02/21 | 5,510 | 5,560 | 5,480 | 5,500 | ±0 | ±0% | 14,000 |
| 2018/02/20 | 5,520 | 5,530 | 5,430 | 5,500 | -30 | -0.5% | 24,500 |
| 2018/02/19 | 5,420 | 5,550 | 5,390 | 5,530 | +150 | +2.8% | 19,800 |
| 2018/02/16 | 5,390 | 5,430 | 5,370 | 5,380 | -20 | -0.4% | 38,300 |
| 2018/02/15 | 5,330 | 5,470 | 5,330 | 5,400 | +50 | +0.9% | 29,200 |
| 2018/02/14 | 5,200 | 5,400 | 5,200 | 5,350 | +100 | +1.9% | 45,500 |
| 2018/02/13 | 5,190 | 5,370 | 5,190 | 5,250 | -140 | -2.6% | 79,800 |
| 2018/02/09 | 5,390 | 5,430 | 5,250 | 5,390 | -90 | -1.6% | 55,700 |
| 2018/02/08 | 5,430 | 5,530 | 5,360 | 5,480 | +110 | +2% | 38,500 |
| 2018/02/07 | 5,460 | 5,530 | 5,330 | 5,370 | +160 | +3.1% | 64,000 |
| 2018/02/06 | 5,350 | 5,410 | 5,080 | 5,210 | -420 | -7.5% | 53,100 |
| 2018/02/05 | 5,710 | 5,750 | 5,600 | 5,630 | -180 | -3.1% | 35,100 |
| 2018/02/02 | 5,760 | 5,860 | 5,760 | 5,810 | -50 | -0.9% | 18,900 |
| 2018/02/01 | 5,700 | 5,860 | 5,700 | 5,860 | +170 | +3% | 25,800 |
| 2018/01/31 | 5,780 | 5,840 | 5,690 | 5,690 | -140 | -2.4% | 53,100 |
| 2018/01/30 | 5,990 | 5,990 | 5,820 | 5,830 | -160 | -2.7% | 35,000 |
| 2018/01/29 | 5,920 | 6,030 | 5,910 | 5,990 | +70 | +1.2% | 21,800 |
| 2018/01/26 | 5,980 | 5,990 | 5,900 | 5,920 | ±0 | ±0% | 27,100 |
| 2018/01/25 | 5,950 | 5,990 | 5,890 | 5,920 | -60 | -1% | 27,300 |
| 2018/01/24 | 5,980 | 6,030 | 5,970 | 5,980 | -10 | -0.2% | 14,600 |
| 2018/01/23 | 6,010 | 6,010 | 5,960 | 5,990 | +20 | +0.3% | 14,400 |
| 2018/01/22 | 5,980 | 5,980 | 5,900 | 5,970 | +40 | +0.7% | 20,700 |
| 2018/01/19 | 5,910 | 5,970 | 5,900 | 5,930 | +30 | +0.5% | 34,600 |
| 2018/01/18 | 6,090 | 6,130 | 5,900 | 5,900 | -130 | -2.2% | 51,300 |
| 2018/01/17 | 6,170 | 6,170 | 6,030 | 6,030 | -150 | -2.4% | 45,600 |
| 2018/01/16 | 6,120 | 6,200 | 6,050 | 6,180 | +20 | +0.3% | 24,300 |
| 2018/01/15 | 6,230 | 6,250 | 6,150 | 6,160 | -50 | -0.8% | 20,700 |
| 2018/01/12 | 6,320 | 6,320 | 6,210 | 6,210 | -150 | -2.4% | 33,000 |
| 2018/01/11 | 6,400 | 6,400 | 6,270 | 6,360 | -40 | -0.6% | 23,500 |
| 2018/01/10 | 6,470 | 6,470 | 6,380 | 6,400 | -10 | -0.2% | 17,100 |
| 2018/01/09 | 6,420 | 6,460 | 6,350 | 6,410 | +70 | +1.1% | 33,400 |
| 2018/01/05 | 6,400 | 6,400 | 6,290 | 6,340 | -20 | -0.3% | 35,700 |
| 2018/01/04 | 6,360 | 6,420 | 6,300 | 6,360 | +100 | +1.6% | 24,100 |
| 2017/12/29 | 6,270 | 6,320 | 6,240 | 6,260 | -10 | -0.2% | 11,900 |
| 2017/12/28 | 6,400 | 6,400 | 6,250 | 6,270 | -90 | -1.4% | 16,400 |
| 2017/12/27 | 6,300 | 6,370 | 6,290 | 6,360 | +90 | +1.4% | 15,800 |
| 2017/12/26 | 6,380 | 6,390 | 6,270 | 6,270 | -40 | -0.6% | 15,900 |
| 2017/12/25 | 6,400 | 6,400 | 6,280 | 6,310 | -10 | -0.2% | 15,100 |
| 2017/12/22 | 6,350 | 6,360 | 6,280 | 6,320 | +10 | +0.2% | 17,700 |
| 2017/12/21 | 6,370 | 6,400 | 6,310 | 6,310 | -80 | -1.3% | 23,000 |
| 2017/12/20 | 6,380 | 6,390 | 6,300 | 6,390 | +10 | +0.2% | 26,500 |
| 2017/12/19 | 6,330 | 6,380 | 6,220 | 6,380 | +130 | +2.1% | 36,800 |
| 2017/12/18 | 6,230 | 6,280 | 6,210 | 6,250 | +80 | +1.3% | 28,000 |
| 2017/12/15 | 6,240 | 6,240 | 6,150 | 6,170 | -70 | -1.1% | 24,600 |
1751～
1800
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
