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 |
|---|---|---|---|---|---|---|---|
| 2017/02/28 | 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 |
| 2017/02/23 | 4,795 | 4,840 | 4,770 | 4,815 | +15 | +0.3% | 33,400 |
| 2017/02/22 | 4,755 | 4,820 | 4,745 | 4,800 | +45 | +0.9% | 34,900 |
| 2017/02/21 | 4,730 | 4,765 | 4,665 | 4,755 | +30 | +0.6% | 40,900 |
| 2017/02/20 | 4,795 | 4,795 | 4,725 | 4,725 | -115 | -2.4% | 41,900 |
| 2017/02/17 | 4,900 | 4,930 | 4,815 | 4,840 | -100 | -2% | 42,900 |
| 2017/02/16 | 4,945 | 4,955 | 4,870 | 4,940 | -5 | -0.1% | 59,100 |
| 2017/02/15 | 4,920 | 4,960 | 4,895 | 4,945 | +70 | +1.4% | 40,000 |
| 2017/02/14 | 4,960 | 4,960 | 4,870 | 4,875 | -70 | -1.4% | 38,000 |
| 2017/02/13 | 4,950 | 4,970 | 4,915 | 4,945 | +5 | +0.1% | 33,200 |
| 2017/02/10 | 4,885 | 4,970 | 4,885 | 4,940 | +85 | +1.8% | 55,300 |
| 2017/02/09 | 4,885 | 4,945 | 4,850 | 4,855 | -55 | -1.1% | 46,100 |
| 2017/02/08 | 4,660 | 4,960 | 4,640 | 4,910 | +270 | +5.8% | 175,700 |
| 2017/02/07 | 4,570 | 4,660 | 4,500 | 4,640 | +80 | +1.8% | 81,700 |
| 2017/02/06 | 4,565 | 4,680 | 4,375 | 4,560 | -75 | -1.6% | 251,100 |
| 2017/02/03 | 4,695 | 4,695 | 4,560 | 4,635 | -100 | -2.1% | 79,300 |
| 2017/02/02 | 4,780 | 4,840 | 4,700 | 4,735 | -5 | -0.1% | 51,600 |
| 2017/02/01 | 4,670 | 4,770 | 4,630 | 4,740 | +40 | +0.9% | 66,900 |
| 2017/01/31 | 4,595 | 4,720 | 4,595 | 4,700 | +110 | +2.4% | 61,300 |
| 2017/01/30 | 4,545 | 4,615 | 4,545 | 4,590 | ±0 | ±0% | 11,900 |
| 2017/01/27 | 4,580 | 4,605 | 4,520 | 4,590 | +10 | +0.2% | 33,400 |
| 2017/01/26 | 4,560 | 4,580 | 4,480 | 4,580 | +25 | +0.5% | 39,300 |
| 2017/01/25 | 4,605 | 4,605 | 4,505 | 4,555 | +20 | +0.4% | 23,300 |
| 2017/01/24 | 4,540 | 4,605 | 4,505 | 4,535 | -40 | -0.9% | 12,700 |
| 2017/01/23 | 4,505 | 4,585 | 4,490 | 4,575 | +35 | +0.8% | 20,600 |
| 2017/01/20 | 4,490 | 4,545 | 4,425 | 4,540 | +65 | +1.5% | 18,500 |
| 2017/01/19 | 4,490 | 4,500 | 4,430 | 4,475 | -40 | -0.9% | 27,300 |
| 2017/01/18 | 4,500 | 4,535 | 4,440 | 4,515 | -10 | -0.2% | 18,600 |
| 2017/01/17 | 4,590 | 4,590 | 4,505 | 4,525 | -65 | -1.4% | 19,800 |
| 2017/01/16 | 4,565 | 4,600 | 4,530 | 4,590 | -40 | -0.9% | 20,000 |
| 2017/01/13 | 4,600 | 4,675 | 4,575 | 4,630 | +25 | +0.5% | 23,000 |
| 2017/01/12 | 4,550 | 4,630 | 4,525 | 4,605 | +55 | +1.2% | 42,700 |
| 2017/01/11 | 4,555 | 4,585 | 4,520 | 4,550 | -5 | -0.1% | 27,300 |
| 2017/01/10 | 4,525 | 4,600 | 4,515 | 4,555 | -25 | -0.5% | 27,000 |
| 2017/01/06 | 4,625 | 4,625 | 4,550 | 4,580 | -110 | -2.3% | 41,600 |
| 2017/01/05 | 4,690 | 4,695 | 4,640 | 4,690 | ±0 | ±0% | 25,500 |
| 2017/01/04 | 4,585 | 4,690 | 4,545 | 4,690 | +105 | +2.3% | 30,100 |
| 2016/12/30 | 4,570 | 4,595 | 4,520 | 4,585 | +10 | +0.2% | 21,600 |
| 2016/12/29 | 4,680 | 4,680 | 4,570 | 4,575 | -175 | -3.7% | 37,400 |
| 2016/12/28 | 4,575 | 4,750 | 4,575 | 4,750 | +155 | +3.4% | 44,200 |
| 2016/12/27 | 4,590 | 4,610 | 4,565 | 4,595 | -20 | -0.4% | 23,600 |
| 2016/12/26 | 4,740 | 4,765 | 4,610 | 4,615 | -105 | -2.2% | 25,100 |
| 2016/12/22 | 4,655 | 4,730 | 4,625 | 4,720 | +85 | +1.8% | 56,300 |
| 2016/12/21 | 4,565 | 4,675 | 4,565 | 4,635 | +90 | +2% | 86,100 |
| 2016/12/20 | 4,460 | 4,545 | 4,415 | 4,545 | +85 | +1.9% | 43,500 |
| 2016/12/19 | 4,500 | 4,510 | 4,450 | 4,460 | -20 | -0.4% | 16,500 |
| 2016/12/16 | 4,500 | 4,530 | 4,475 | 4,480 | ±0 | ±0% | 43,600 |
| 2016/12/15 | 4,400 | 4,500 | 4,400 | 4,480 | +85 | +1.9% | 60,400 |
2051～
2100
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% | 14.17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% | 9.37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
