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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/12/14 | 6,220 | 6,290 | 6,200 | 6,240 | +20 | +0.3% | 18,600 |
| 2017/12/13 | 6,330 | 6,390 | 6,190 | 6,220 | -100 | -1.6% | 23,900 |
| 2017/12/12 | 6,380 | 6,390 | 6,270 | 6,320 | -10 | -0.2% | 20,100 |
| 2017/12/11 | 6,330 | 6,350 | 6,270 | 6,330 | -30 | -0.5% | 24,700 |
| 2017/12/08 | 6,190 | 6,370 | 6,190 | 6,360 | +70 | +1.1% | 40,600 |
| 2017/12/07 | 6,140 | 6,300 | 6,140 | 6,290 | +100 | +1.6% | 34,900 |
| 2017/12/06 | 6,360 | 6,360 | 6,180 | 6,190 | -170 | -2.7% | 37,200 |
| 2017/12/05 | 6,380 | 6,380 | 6,290 | 6,360 | +10 | +0.2% | 29,300 |
| 2017/12/04 | 6,520 | 6,520 | 6,330 | 6,350 | -100 | -1.6% | 53,700 |
| 2017/12/01 | 6,550 | 6,610 | 6,430 | 6,450 | -20 | -0.3% | 56,700 |
| 2017/11/30 | 6,510 | 6,530 | 6,410 | 6,470 | -40 | -0.6% | 57,900 |
| 2017/11/29 | 6,580 | 6,640 | 6,500 | 6,510 | -70 | -1.1% | 28,100 |
| 2017/11/28 | 6,610 | 6,630 | 6,530 | 6,580 | -40 | -0.6% | 22,700 |
| 2017/11/27 | 6,760 | 6,800 | 6,600 | 6,620 | -60 | -0.9% | 27,500 |
| 2017/11/24 | 6,700 | 6,760 | 6,620 | 6,680 | -120 | -1.8% | 46,200 |
| 2017/11/22 | 6,780 | 6,870 | 6,770 | 6,800 | +110 | +1.6% | 34,200 |
| 2017/11/21 | 6,610 | 6,750 | 6,610 | 6,690 | +50 | +0.8% | 34,100 |
| 2017/11/20 | 6,760 | 6,870 | 6,630 | 6,640 | -120 | -1.8% | 46,000 |
| 2017/11/17 | 6,900 | 6,950 | 6,740 | 6,760 | -40 | -0.6% | 71,000 |
| 2017/11/16 | 6,680 | 6,860 | 6,660 | 6,800 | +150 | +2.3% | 38,200 |
| 2017/11/15 | 6,810 | 6,870 | 6,630 | 6,650 | -210 | -3.1% | 74,000 |
| 2017/11/14 | 6,820 | 6,940 | 6,820 | 6,860 | -60 | -0.9% | 43,900 |
| 2017/11/13 | 6,950 | 6,950 | 6,820 | 6,920 | -30 | -0.4% | 26,300 |
| 2017/11/10 | 6,770 | 6,990 | 6,760 | 6,950 | +60 | +0.9% | 51,900 |
| 2017/11/09 | 7,070 | 7,090 | 6,800 | 6,890 | -190 | -2.7% | 83,100 |
| 2017/11/08 | 6,800 | 7,170 | 6,770 | 7,080 | +250 | +3.7% | 133,400 |
| 2017/11/07 | 6,580 | 6,830 | 6,350 | 6,830 | +850 | +14.2% | 216,300 |
| 2017/11/06 | 6,090 | 6,130 | 5,960 | 5,980 | -80 | -1.3% | 54,600 |
| 2017/11/02 | 5,890 | 6,060 | 5,890 | 6,060 | +110 | +1.8% | 41,600 |
| 2017/11/01 | 6,060 | 6,110 | 5,880 | 5,950 | -70 | -1.2% | 92,900 |
| 2017/10/31 | 6,170 | 6,240 | 5,990 | 6,020 | -200 | -3.2% | 75,000 |
| 2017/10/30 | 6,150 | 6,230 | 6,070 | 6,220 | +50 | +0.8% | 44,100 |
| 2017/10/27 | 6,180 | 6,410 | 6,120 | 6,170 | +90 | +1.5% | 66,300 |
| 2017/10/26 | 5,980 | 6,080 | 5,940 | 6,080 | +90 | +1.5% | 40,700 |
| 2017/10/25 | 6,010 | 6,080 | 5,950 | 5,990 | ±0 | ±0% | 49,900 |
| 2017/10/24 | 5,950 | 6,020 | 5,930 | 5,990 | ±0 | ±0% | 44,100 |
| 2017/10/23 | 5,920 | 5,990 | 5,910 | 5,990 | +110 | +1.9% | 37,200 |
| 2017/10/20 | 5,870 | 5,900 | 5,840 | 5,880 | -10 | -0.2% | 30,400 |
| 2017/10/19 | 5,850 | 5,930 | 5,820 | 5,890 | +60 | +1% | 58,200 |
| 2017/10/18 | 5,740 | 5,850 | 5,740 | 5,830 | +70 | +1.2% | 40,200 |
| 2017/10/17 | 5,670 | 5,790 | 5,670 | 5,760 | +30 | +0.5% | 33,700 |
| 2017/10/16 | 5,710 | 5,790 | 5,700 | 5,730 | +20 | +0.4% | 60,900 |
| 2017/10/13 | 5,630 | 5,750 | 5,620 | 5,710 | +40 | +0.7% | 34,100 |
| 2017/10/12 | 5,640 | 5,700 | 5,610 | 5,670 | +30 | +0.5% | 31,100 |
| 2017/10/11 | 5,620 | 5,690 | 5,590 | 5,640 | -40 | -0.7% | 31,000 |
| 2017/10/10 | 5,750 | 5,790 | 5,630 | 5,680 | +30 | +0.5% | 51,700 |
| 2017/10/06 | 5,640 | 5,720 | 5,590 | 5,650 | +40 | +0.7% | 53,200 |
1851～
1900
件表示中 / 3745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 | 256,800円 | -4.1% | -0.2% | 3.66% | 14.18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 | 285,700円 | +4.0% | +9.4% | 2.42% | 16.60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 | 329,000円 | +2.0% | +5.6% | 5.29% | 9.38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
