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 |
|---|---|---|---|---|---|---|---|
| 2017/07/25 | 5,740 | 5,750 | 5,650 | 5,690 | +10 | +0.2% | 21,600 |
| 2017/07/24 | 5,650 | 5,690 | 5,600 | 5,680 | +10 | +0.2% | 21,400 |
| 2017/07/21 | 5,710 | 5,710 | 5,650 | 5,670 | -80 | -1.4% | 31,000 |
| 2017/07/20 | 5,670 | 5,750 | 5,660 | 5,750 | +110 | +2% | 22,300 |
| 2017/07/19 | 5,720 | 5,750 | 5,640 | 5,640 | -50 | -0.9% | 25,000 |
| 2017/07/18 | 5,580 | 5,700 | 5,540 | 5,690 | +140 | +2.5% | 52,000 |
| 2017/07/14 | 5,490 | 5,560 | 5,460 | 5,550 | +100 | +1.8% | 34,700 |
| 2017/07/13 | 5,490 | 5,490 | 5,420 | 5,450 | -10 | -0.2% | 10,100 |
| 2017/07/12 | 5,550 | 5,550 | 5,440 | 5,460 | -70 | -1.3% | 17,000 |
| 2017/07/11 | 5,480 | 5,530 | 5,450 | 5,530 | +110 | +2% | 31,600 |
| 2017/07/10 | 5,400 | 5,470 | 5,400 | 5,420 | +20 | +0.4% | 23,700 |
| 2017/07/07 | 5,420 | 5,460 | 5,380 | 5,400 | -30 | -0.6% | 16,700 |
| 2017/07/06 | 5,480 | 5,480 | 5,410 | 5,430 | -10 | -0.2% | 24,000 |
| 2017/07/05 | 5,410 | 5,490 | 5,410 | 5,440 | ±0 | ±0% | 38,500 |
| 2017/07/04 | 5,550 | 5,550 | 5,420 | 5,440 | -70 | -1.3% | 32,100 |
| 2017/07/03 | 5,540 | 5,580 | 5,500 | 5,510 | ±0 | ±0% | 30,700 |
| 2017/06/30 | 5,460 | 5,520 | 5,400 | 5,510 | +10 | +0.2% | 37,200 |
| 2017/06/29 | 5,590 | 5,590 | 5,480 | 5,500 | -30 | -0.5% | 26,300 |
| 2017/06/28 | 5,580 | 5,600 | 5,520 | 5,530 | -50 | -0.9% | 36,500 |
| 2017/06/27 | 5,510 | 5,600 | 5,490 | 5,580 | +70 | +1.3% | 43,700 |
| 2017/06/26 | 5,480 | 5,520 | 5,460 | 5,510 | +60 | +1.1% | 33,900 |
| 2017/06/23 | 5,530 | 5,530 | 5,420 | 5,450 | -50 | -0.9% | 46,600 |
| 2017/06/22 | 5,410 | 5,530 | 5,410 | 5,500 | +100 | +1.9% | 60,600 |
| 2017/06/21 | 5,320 | 5,430 | 5,310 | 5,400 | +30 | +0.6% | 34,000 |
| 2017/06/20 | 5,400 | 5,450 | 5,360 | 5,370 | ±0 | ±0% | 49,400 |
| 2017/06/19 | 5,400 | 5,440 | 5,370 | 5,370 | -20 | -0.4% | 29,900 |
| 2017/06/16 | 5,300 | 5,430 | 5,290 | 5,390 | +90 | +1.7% | 91,800 |
| 2017/06/15 | 5,340 | 5,350 | 5,270 | 5,300 | -40 | -0.7% | 47,000 |
| 2017/06/14 | 5,450 | 5,450 | 5,330 | 5,340 | -80 | -1.5% | 49,700 |
| 2017/06/13 | 5,360 | 5,450 | 5,330 | 5,420 | +60 | +1.1% | 59,700 |
| 2017/06/12 | 5,400 | 5,420 | 5,330 | 5,360 | +80 | +1.5% | 59,000 |
| 2017/06/09 | 5,280 | 5,400 | 5,270 | 5,280 | ±0 | ±0% | 77,700 |
| 2017/06/08 | 5,220 | 5,340 | 5,160 | 5,280 | +60 | +1.1% | 85,700 |
| 2017/06/07 | 5,070 | 5,270 | 5,070 | 5,220 | +100 | +2% | 100,300 |
| 2017/06/06 | 5,130 | 5,140 | 5,090 | 5,120 | -10 | -0.2% | 43,600 |
| 2017/06/05 | 5,170 | 5,220 | 5,110 | 5,130 | -40 | -0.8% | 63,600 |
| 2017/06/02 | 5,070 | 5,180 | 5,060 | 5,170 | +130 | +2.6% | 99,300 |
| 2017/06/01 | 4,955 | 5,060 | 4,945 | 5,040 | +125 | +2.5% | 57,000 |
| 2017/05/31 | 5,020 | 5,050 | 4,915 | 4,915 | -30 | -0.6% | 64,500 |
| 2017/05/30 | 4,855 | 4,960 | 4,855 | 4,945 | +35 | +0.7% | 49,600 |
| 2017/05/29 | 4,910 | 5,010 | 4,895 | 4,910 | -30 | -0.6% | 41,500 |
| 2017/05/26 | 5,000 | 5,030 | 4,920 | 4,940 | -60 | -1.2% | 55,000 |
| 2017/05/25 | 5,060 | 5,120 | 4,965 | 5,000 | -60 | -1.2% | 88,800 |
| 2017/05/24 | 4,980 | 5,090 | 4,980 | 5,060 | +80 | +1.6% | 75,000 |
| 2017/05/23 | 4,955 | 4,980 | 4,940 | 4,980 | +50 | +1% | 53,200 |
| 2017/05/22 | 4,855 | 4,945 | 4,855 | 4,930 | +70 | +1.4% | 55,400 |
| 2017/05/19 | 4,775 | 4,865 | 4,760 | 4,860 | +105 | +2.2% | 70,300 |
| 2017/05/18 | 4,675 | 4,760 | 4,645 | 4,755 | +10 | +0.2% | 91,100 |
| 2017/05/17 | 4,730 | 4,825 | 4,685 | 4,745 | -285 | -5.7% | 182,700 |
| 2017/05/16 | 5,000 | 5,060 | 4,975 | 5,030 | +95 | +1.9% | 101,600 |
1951～
2000
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
