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 |
|---|---|---|---|---|---|---|---|
| 2018/03/05 | 5,260 | 5,360 | 5,230 | 5,300 | -40 | -0.7% | 55,300 |
| 2018/03/02 | 5,280 | 5,400 | 5,280 | 5,340 | -30 | -0.6% | 30,200 |
| 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 |
1801～
1850
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 | 257,200円 | -4.1% | -0.2% | 3.65% | 14.20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 | 286,900円 | +4.0% | +9.4% | 2.41% | 16.67倍 | 1.32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 | 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
