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 |
|---|---|---|---|---|---|---|---|
| 2017/02/08 | 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 |
| 2016/12/14 | 4,335 | 4,410 | 4,325 | 4,395 | +15 | +0.3% | 25,600 |
| 2016/12/13 | 4,345 | 4,380 | 4,320 | 4,380 | -5 | -0.1% | 36,800 |
| 2016/12/12 | 4,385 | 4,425 | 4,325 | 4,385 | -15 | -0.3% | 44,300 |
| 2016/12/09 | 4,400 | 4,410 | 4,370 | 4,400 | +10 | +0.2% | 34,600 |
| 2016/12/08 | 4,400 | 4,420 | 4,335 | 4,390 | +20 | +0.5% | 27,800 |
| 2016/12/07 | 4,335 | 4,370 | 4,330 | 4,370 | +50 | +1.2% | 22,500 |
| 2016/12/06 | 4,330 | 4,365 | 4,300 | 4,320 | -10 | -0.2% | 25,300 |
| 2016/12/05 | 4,360 | 4,360 | 4,290 | 4,330 | -10 | -0.2% | 24,400 |
| 2016/12/02 | 4,295 | 4,350 | 4,280 | 4,340 | +45 | +1% | 35,200 |
| 2016/12/01 | 4,300 | 4,345 | 4,215 | 4,295 | -15 | -0.3% | 63,900 |
| 2016/11/30 | 4,320 | 4,330 | 4,275 | 4,310 | -40 | -0.9% | 29,900 |
| 2016/11/29 | 4,320 | 4,375 | 4,320 | 4,350 | -25 | -0.6% | 18,900 |
| 2016/11/28 | 4,360 | 4,385 | 4,325 | 4,375 | -40 | -0.9% | 25,100 |
| 2016/11/25 | 4,380 | 4,425 | 4,330 | 4,415 | +55 | +1.3% | 46,700 |
2101～
2150
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
