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 |
|---|---|---|---|---|---|---|---|
| 2017/10/05 | 5,560 | 5,630 | 5,550 | 5,610 | +80 | +1.4% | 57,700 |
| 2017/10/04 | 5,570 | 5,590 | 5,480 | 5,530 | +10 | +0.2% | 58,400 |
| 2017/10/03 | 5,490 | 5,530 | 5,440 | 5,520 | +90 | +1.7% | 55,700 |
| 2017/10/02 | 5,460 | 5,520 | 5,400 | 5,430 | +50 | +0.9% | 54,700 |
| 2017/09/29 | 5,450 | 5,490 | 5,360 | 5,380 | -70 | -1.3% | 33,900 |
| 2017/09/28 | 5,350 | 5,460 | 5,320 | 5,450 | +140 | +2.6% | 70,100 |
| 2017/09/27 | 5,340 | 5,390 | 5,260 | 5,310 | -20 | -0.4% | 50,400 |
| 2017/09/26 | 5,270 | 5,330 | 5,250 | 5,330 | +60 | +1.1% | 41,600 |
| 2017/09/25 | 5,210 | 5,290 | 5,190 | 5,270 | +120 | +2.3% | 40,800 |
| 2017/09/22 | 5,170 | 5,180 | 5,130 | 5,150 | -10 | -0.2% | 26,600 |
| 2017/09/21 | 5,270 | 5,290 | 5,160 | 5,160 | -120 | -2.3% | 34,400 |
| 2017/09/20 | 5,220 | 5,370 | 5,220 | 5,280 | +50 | +1% | 58,200 |
| 2017/09/19 | 5,220 | 5,270 | 5,200 | 5,230 | -20 | -0.4% | 41,800 |
| 2017/09/15 | 5,120 | 5,250 | 5,120 | 5,250 | +110 | +2.1% | 32,600 |
| 2017/09/14 | 5,140 | 5,180 | 5,130 | 5,140 | ±0 | ±0% | 20,200 |
| 2017/09/13 | 5,120 | 5,160 | 5,100 | 5,140 | +20 | +0.4% | 37,500 |
| 2017/09/12 | 5,180 | 5,180 | 5,110 | 5,120 | -50 | -1% | 24,100 |
| 2017/09/11 | 5,090 | 5,200 | 5,090 | 5,170 | +100 | +2% | 28,400 |
| 2017/09/08 | 5,060 | 5,110 | 5,050 | 5,070 | -10 | -0.2% | 29,300 |
| 2017/09/07 | 5,090 | 5,110 | 5,050 | 5,080 | -10 | -0.2% | 22,500 |
| 2017/09/06 | 4,985 | 5,120 | 4,960 | 5,090 | +50 | +1% | 26,100 |
| 2017/09/05 | 5,130 | 5,160 | 5,040 | 5,040 | -130 | -2.5% | 29,900 |
| 2017/09/04 | 5,210 | 5,210 | 5,110 | 5,170 | -50 | -1% | 35,600 |
| 2017/09/01 | 5,260 | 5,270 | 5,190 | 5,220 | ±0 | ±0% | 44,100 |
| 2017/08/31 | 5,130 | 5,230 | 5,110 | 5,220 | +90 | +1.8% | 67,000 |
| 2017/08/30 | 5,070 | 5,150 | 5,040 | 5,130 | +80 | +1.6% | 66,900 |
| 2017/08/29 | 5,000 | 5,060 | 4,985 | 5,050 | +20 | +0.4% | 27,000 |
| 2017/08/28 | 5,030 | 5,060 | 4,990 | 5,030 | -50 | -1% | 39,300 |
| 2017/08/25 | 4,970 | 5,090 | 4,905 | 5,080 | +140 | +2.8% | 49,300 |
| 2017/08/24 | 4,885 | 4,985 | 4,880 | 4,940 | +60 | +1.2% | 47,800 |
| 2017/08/23 | 4,890 | 4,915 | 4,860 | 4,880 | +25 | +0.5% | 20,500 |
| 2017/08/22 | 4,875 | 4,885 | 4,835 | 4,855 | -20 | -0.4% | 18,500 |
| 2017/08/21 | 4,905 | 4,915 | 4,860 | 4,875 | +25 | +0.5% | 29,000 |
| 2017/08/18 | 4,880 | 4,885 | 4,840 | 4,850 | -70 | -1.4% | 32,900 |
| 2017/08/17 | 4,950 | 4,950 | 4,910 | 4,920 | +15 | +0.3% | 15,600 |
| 2017/08/16 | 4,915 | 4,960 | 4,895 | 4,905 | -50 | -1% | 33,300 |
| 2017/08/15 | 4,915 | 5,000 | 4,895 | 4,955 | +105 | +2.2% | 42,400 |
| 2017/08/14 | 4,880 | 4,915 | 4,830 | 4,850 | -65 | -1.3% | 36,600 |
| 2017/08/10 | 4,860 | 4,965 | 4,860 | 4,915 | +40 | +0.8% | 46,900 |
| 2017/08/09 | 4,990 | 4,990 | 4,850 | 4,875 | -65 | -1.3% | 62,200 |
| 2017/08/08 | 5,030 | 5,040 | 4,925 | 4,940 | -35 | -0.7% | 62,100 |
| 2017/08/07 | 4,930 | 5,020 | 4,910 | 4,975 | +100 | +2.1% | 100,600 |
| 2017/08/04 | 5,050 | 5,070 | 4,840 | 4,875 | -185 | -3.7% | 155,000 |
| 2017/08/03 | 5,300 | 5,300 | 5,060 | 5,060 | -590 | -10.4% | 246,800 |
| 2017/08/02 | 5,640 | 5,710 | 5,540 | 5,650 | +60 | +1.1% | 47,200 |
| 2017/08/01 | 5,570 | 5,640 | 5,520 | 5,590 | +20 | +0.4% | 26,400 |
| 2017/07/31 | 5,490 | 5,610 | 5,480 | 5,570 | -10 | -0.2% | 21,600 |
| 2017/07/28 | 5,640 | 5,640 | 5,500 | 5,580 | -60 | -1.1% | 27,400 |
| 2017/07/27 | 5,630 | 5,700 | 5,590 | 5,640 | ±0 | ±0% | 31,400 |
| 2017/07/26 | 5,660 | 5,730 | 5,610 | 5,640 | -50 | -0.9% | 28,000 |
1901～
1950
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
