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 |
|---|---|---|---|---|---|---|---|
| 2017/11/29 | 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 |
| 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 |
1901～
1950
件表示中 / 3781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 | 465,000円 | -1.7% | -17.2% | 4.30% | 9.10倍 | 0.65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 |
| 大有機 | 300,500円 | +4.0% | +9.4% | 2.30% | 17.46倍 | 1.38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 |
| 大倉工 | 526,000円 | +4.7% | +9.6% | 3.71% | 13.50倍 | 0.97倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
| リケンテクノス | 122,400円 | +4.6% | -2.7% | 3.35% | 10.41倍 | 0.93倍 |
|
塩ビコンパウンド首位。エラストマー注力。建材用では化粧材用フィルム強い。海外展開で先行 |
| メック | 318,000円 | +9.7% | +8.9% | 1.73% | 16.13倍 | 2.12倍 |
|
パッケージ基板の銅表面処理（密着向上）剤で世界的。北九州に新拠点建設、海外は現地生産軸 |
市場注目の銘柄
チャート関連のコラム
