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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 4,980 | 5,050 | 4,965 | 5,000 | ±0 | ±0% | 55,800 |
| 2017/05/09 | 4,965 | 5,020 | 4,950 | 5,000 | ±0 | ±0% | 51,300 |
| 2017/05/08 | 4,925 | 5,020 | 4,900 | 5,000 | +205 | +4.3% | 93,800 |
| 2017/05/02 | 4,825 | 4,845 | 4,790 | 4,795 | -20 | -0.4% | 41,800 |
| 2017/05/01 | 4,710 | 4,820 | 4,710 | 4,815 | +65 | +1.4% | 34,900 |
| 2017/04/28 | 4,775 | 4,820 | 4,730 | 4,750 | -35 | -0.7% | 36,800 |
| 2017/04/27 | 4,740 | 4,800 | 4,690 | 4,785 | +55 | +1.2% | 45,200 |
| 2017/04/26 | 4,700 | 4,760 | 4,695 | 4,730 | +25 | +0.5% | 41,400 |
| 2017/04/25 | 4,690 | 4,725 | 4,665 | 4,705 | +35 | +0.7% | 41,900 |
| 2017/04/24 | 4,575 | 4,680 | 4,560 | 4,670 | +165 | +3.7% | 48,000 |
| 2017/04/21 | 4,530 | 4,540 | 4,495 | 4,505 | +40 | +0.9% | 30,800 |
| 2017/04/20 | 4,470 | 4,530 | 4,465 | 4,465 | -5 | -0.1% | 31,700 |
| 2017/04/19 | 4,470 | 4,510 | 4,455 | 4,470 | ±0 | ±0% | 24,700 |
| 2017/04/18 | 4,395 | 4,560 | 4,395 | 4,470 | +105 | +2.4% | 46,500 |
| 2017/04/17 | 4,415 | 4,485 | 4,355 | 4,365 | -90 | -2% | 35,100 |
| 2017/04/14 | 4,410 | 4,475 | 4,410 | 4,455 | -20 | -0.4% | 23,800 |
| 2017/04/13 | 4,480 | 4,490 | 4,425 | 4,475 | -75 | -1.6% | 26,600 |
| 2017/04/12 | 4,525 | 4,580 | 4,500 | 4,550 | -45 | -1% | 41,600 |
| 2017/04/11 | 4,625 | 4,645 | 4,560 | 4,595 | -40 | -0.9% | 26,900 |
| 2017/04/10 | 4,520 | 4,670 | 4,520 | 4,635 | +115 | +2.5% | 54,200 |
| 2017/04/07 | 4,575 | 4,630 | 4,490 | 4,520 | -40 | -0.9% | 54,600 |
| 2017/04/06 | 4,620 | 4,640 | 4,510 | 4,560 | -75 | -1.6% | 41,400 |
| 2017/04/05 | 4,670 | 4,705 | 4,600 | 4,635 | -20 | -0.4% | 46,100 |
| 2017/04/04 | 4,665 | 4,665 | 4,555 | 4,655 | -15 | -0.3% | 59,400 |
| 2017/04/03 | 4,735 | 4,750 | 4,655 | 4,670 | -65 | -1.4% | 58,400 |
| 2017/03/31 | 4,855 | 4,885 | 4,725 | 4,735 | +20 | +0.4% | 161,700 |
| 2017/03/30 | 4,745 | 4,765 | 4,695 | 4,715 | -25 | -0.5% | 22,700 |
| 2017/03/29 | 4,750 | 4,750 | 4,710 | 4,740 | +20 | +0.4% | 12,900 |
| 2017/03/28 | 4,685 | 4,735 | 4,665 | 4,720 | +105 | +2.3% | 42,200 |
| 2017/03/27 | 4,690 | 4,695 | 4,605 | 4,615 | -60 | -1.3% | 19,000 |
| 2017/03/24 | 4,645 | 4,690 | 4,610 | 4,675 | +80 | +1.7% | 38,500 |
| 2017/03/23 | 4,635 | 4,635 | 4,565 | 4,595 | -15 | -0.3% | 26,500 |
| 2017/03/22 | 4,700 | 4,710 | 4,610 | 4,610 | -140 | -2.9% | 41,700 |
| 2017/03/21 | 4,750 | 4,780 | 4,695 | 4,750 | ±0 | ±0% | 22,500 |
| 2017/03/17 | 4,765 | 4,780 | 4,720 | 4,750 | -10 | -0.2% | 34,200 |
| 2017/03/16 | 4,745 | 4,765 | 4,735 | 4,760 | +15 | +0.3% | 24,300 |
| 2017/03/15 | 4,760 | 4,765 | 4,725 | 4,745 | -20 | -0.4% | 18,000 |
| 2017/03/14 | 4,780 | 4,805 | 4,740 | 4,765 | +20 | +0.4% | 26,900 |
| 2017/03/13 | 4,790 | 4,790 | 4,740 | 4,745 | -35 | -0.7% | 23,500 |
| 2017/03/10 | 4,770 | 4,805 | 4,730 | 4,780 | +15 | +0.3% | 64,800 |
| 2017/03/09 | 4,740 | 4,775 | 4,705 | 4,765 | +25 | +0.5% | 29,000 |
| 2017/03/08 | 4,730 | 4,785 | 4,710 | 4,740 | -15 | -0.3% | 38,400 |
| 2017/03/07 | 4,855 | 4,855 | 4,745 | 4,755 | -105 | -2.2% | 48,700 |
| 2017/03/06 | 4,890 | 4,910 | 4,835 | 4,860 | -30 | -0.6% | 25,800 |
| 2017/03/03 | 4,965 | 4,965 | 4,860 | 4,890 | -75 | -1.5% | 26,000 |
| 2017/03/02 | 5,000 | 5,070 | 4,930 | 4,965 | +5 | +0.1% | 77,000 |
| 2017/03/01 | 4,835 | 4,975 | 4,805 | 4,960 | +180 | +3.8% | 92,400 |
| 2017/02/28 | 4,725 | 4,835 | 4,715 | 4,780 | +55 | +1.2% | 56,100 |
| 2017/02/27 | 4,735 | 4,750 | 4,665 | 4,725 | -60 | -1.3% | 38,000 |
| 2017/02/24 | 4,820 | 4,820 | 4,740 | 4,785 | -30 | -0.6% | 32,600 |
1951～
2000
件表示中 / 3692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 | 475,000円 | +4.2% | +17.1% | 4.21% | 7.32倍 | 0.66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 |
| 日農薬 | 84,400円 | -2.9% | +16.3% | 2.61% | 33.02倍 | 0.86倍 |
|
農薬専業大手。自社品でブラジル、インド等開拓。医薬品原料も。病害虫雑草診断アプリ事業化 |
| マンダム | 140,200円 | +4.0% | -26.9% | 2.85% | 34.02倍 | 0.90倍 |
|
「ギャツビー」「ルシード」など男性化粧品首位級。女性用も育成中。海外はインドネシア再構築 |
| ＪＳＰ | 189,100円 | +2.6% | -1.5% | 4.23% | 9.91倍 | 0.49倍 |
|
樹脂発泡素材の大手。自動車部材、食品容器など用途幅広い。三菱ガス化学が親会社から外れる |
| 積水樹 | 186,500円 | +21.8% | -11.8% | 3.75% | 15.82倍 | 0.60倍 |
|
防護壁など道路資材でトップ。外構・景観製品のデザイン力に強み。欧州強化中。積水グループ |
市場注目の銘柄
チャート関連のコラム
