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 |
|---|---|---|---|---|---|---|---|
| 2018/05/18 | 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 |
| 2018/05/16 | 5,380 | 5,600 | 5,360 | 5,450 | +190 | +3.6% | 61,200 |
| 2018/05/15 | 5,260 | 5,300 | 5,240 | 5,260 | -50 | -0.9% | 22,300 |
| 2018/05/14 | 5,310 | 5,340 | 5,260 | 5,310 | -30 | -0.6% | 16,600 |
| 2018/05/11 | 5,310 | 5,350 | 5,280 | 5,340 | +10 | +0.2% | 20,200 |
| 2018/05/10 | 5,260 | 5,400 | 5,260 | 5,330 | +10 | +0.2% | 17,100 |
| 2018/05/09 | 5,160 | 5,340 | 5,160 | 5,320 | +100 | +1.9% | 31,000 |
| 2018/05/08 | 5,070 | 5,240 | 5,070 | 5,220 | +150 | +3% | 30,600 |
| 2018/05/07 | 5,140 | 5,150 | 5,040 | 5,070 | -80 | -1.6% | 17,700 |
| 2018/05/02 | 5,160 | 5,170 | 5,050 | 5,150 | +10 | +0.2% | 22,900 |
| 2018/05/01 | 5,270 | 5,270 | 5,100 | 5,140 | -100 | -1.9% | 16,600 |
| 2018/04/27 | 5,290 | 5,290 | 5,150 | 5,240 | -40 | -0.8% | 28,000 |
| 2018/04/26 | 5,350 | 5,390 | 5,280 | 5,280 | -70 | -1.3% | 17,000 |
| 2018/04/25 | 5,320 | 5,370 | 5,180 | 5,350 | +30 | +0.6% | 26,800 |
| 2018/04/24 | 5,260 | 5,330 | 5,210 | 5,320 | +120 | +2.3% | 20,600 |
| 2018/04/23 | 5,220 | 5,250 | 5,140 | 5,200 | +10 | +0.2% | 17,400 |
| 2018/04/20 | 5,130 | 5,220 | 5,080 | 5,190 | +40 | +0.8% | 20,800 |
| 2018/04/19 | 5,100 | 5,200 | 5,070 | 5,150 | +100 | +2% | 21,800 |
| 2018/04/18 | 5,000 | 5,060 | 4,990 | 5,050 | +80 | +1.6% | 17,000 |
| 2018/04/17 | 5,090 | 5,090 | 4,960 | 4,970 | -130 | -2.5% | 18,600 |
| 2018/04/16 | 5,070 | 5,130 | 5,060 | 5,100 | +30 | +0.6% | 14,000 |
| 2018/04/13 | 4,980 | 5,080 | 4,980 | 5,070 | +130 | +2.6% | 14,500 |
| 2018/04/12 | 5,020 | 5,030 | 4,920 | 4,940 | -110 | -2.2% | 24,100 |
| 2018/04/11 | 5,110 | 5,120 | 5,050 | 5,050 | -20 | -0.4% | 24,900 |
| 2018/04/10 | 4,995 | 5,080 | 4,955 | 5,070 | +20 | +0.4% | 20,500 |
| 2018/04/09 | 4,950 | 5,050 | 4,935 | 5,050 | +100 | +2% | 19,000 |
| 2018/04/06 | 5,010 | 5,030 | 4,930 | 4,950 | -60 | -1.2% | 21,200 |
| 2018/04/05 | 5,010 | 5,040 | 4,980 | 5,010 | +20 | +0.4% | 16,700 |
| 2018/04/04 | 5,020 | 5,030 | 4,990 | 4,990 | -30 | -0.6% | 15,200 |
| 2018/04/03 | 5,030 | 5,030 | 4,990 | 5,020 | -50 | -1% | 11,500 |
| 2018/04/02 | 5,140 | 5,140 | 5,050 | 5,070 | -20 | -0.4% | 13,700 |
| 2018/03/30 | 5,150 | 5,160 | 5,070 | 5,090 | +30 | +0.6% | 13,500 |
| 2018/03/29 | 5,130 | 5,150 | 4,990 | 5,060 | +10 | +0.2% | 20,800 |
| 2018/03/28 | 4,990 | 5,050 | 4,950 | 5,050 | -70 | -1.4% | 19,500 |
| 2018/03/27 | 4,970 | 5,130 | 4,970 | 5,120 | +220 | +4.5% | 24,500 |
| 2018/03/26 | 4,895 | 4,900 | 4,800 | 4,900 | -45 | -0.9% | 21,100 |
| 2018/03/23 | 5,000 | 5,050 | 4,920 | 4,945 | -155 | -3% | 37,800 |
| 2018/03/22 | 5,110 | 5,140 | 5,010 | 5,100 | +10 | +0.2% | 27,500 |
| 2018/03/20 | 5,100 | 5,130 | 5,070 | 5,090 | -10 | -0.2% | 14,800 |
| 2018/03/19 | 5,260 | 5,260 | 5,070 | 5,100 | -150 | -2.9% | 31,500 |
| 2018/03/16 | 5,440 | 5,440 | 5,210 | 5,250 | -160 | -3% | 31,700 |
| 2018/03/15 | 5,480 | 5,480 | 5,360 | 5,410 | -50 | -0.9% | 12,400 |
| 2018/03/14 | 5,400 | 5,490 | 5,400 | 5,460 | +40 | +0.7% | 14,500 |
| 2018/03/13 | 5,380 | 5,430 | 5,340 | 5,420 | -40 | -0.7% | 40,100 |
| 2018/03/12 | 5,480 | 5,500 | 5,430 | 5,460 | +70 | +1.3% | 16,000 |
| 2018/03/09 | 5,380 | 5,430 | 5,350 | 5,390 | +70 | +1.3% | 31,800 |
| 2018/03/08 | 5,320 | 5,360 | 5,280 | 5,320 | +40 | +0.8% | 28,200 |
| 2018/03/07 | 5,320 | 5,360 | 5,240 | 5,280 | -70 | -1.3% | 32,400 |
| 2018/03/06 | 5,360 | 5,420 | 5,330 | 5,350 | +50 | +0.9% | 26,600 |
1751～
1800
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 | 257,100円 | -4.1% | -0.2% | 3.66% | 14.19倍 | 1.18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 | 286,500円 | +4.0% | +9.4% | 2.41% | 16.64倍 | 1.31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 | 330,000円 | +2.0% | +5.6% | 5.27% | 9.41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 | 318,000円 | +3.1% | +16.7% | 4.72% | 11.66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
