4008: 住友精化(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 37,587百万円
単元株式 1,000
PER/PBR/配当 6.69 / 0.7 / 15(2.79%)
権利/配当落日 16/03/29 / 15/12/04
年初来高/安 766.0(16/01/05) / 526.0(16/02/12)
上場来高/安 1,240.0(90/02/07) / 26.0(64/12)
信用買/売 516,000 / 250,000 (2.06)

株価時系列データ(日足)
2019/10/11 3160.0 3170.0 3110.0 3170.0 15300
2019/10/10 3145.0 3165.0 3085.0 3155.0 20100
2019/10/09 3070.0 3145.0 3050.0 3145.0 13400
2019/10/08 3110.0 3140.0 3070.0 3135.0 16700
2019/10/07 3085.0 3095.0 3065.0 3080.0 9800
2019/10/04 3095.0 3135.0 3065.0 3100.0 23000
2019/10/03 3175.0 3185.0 3105.0 3145.0 16100
2019/10/02 3215.0 3250.0 3210.0 3245.0 11100
2019/10/01 3190.0 3295.0 3190.0 3280.0 12700
2019/09/30 3200.0 3245.0 3170.0 3190.0 17800
2019/09/27 3300.0 3335.0 3245.0 3255.0 21200
2019/09/26 3345.0 3395.0 3325.0 3350.0 22100
2019/09/25 3370.0 3370.0 3305.0 3330.0 17100
2019/09/24 3360.0 3375.0 3340.0 3370.0 29600
2019/09/20 3335.0 3375.0 3300.0 3375.0 29800
2019/09/19 3345.0 3385.0 3330.0 3340.0 25200
2019/09/18 3360.0 3360.0 3315.0 3340.0 18200
2019/09/17 3375.0 3380.0 3315.0 3370.0 39900
2019/09/13 3325.0 3380.0 3235.0 3375.0 59300
2019/09/12 3410.0 3440.0 3300.0 3325.0 67300
2019/09/11 3420.0 3460.0 3410.0 3445.0 40200
2019/09/10 3320.0 3430.0 3320.0 3420.0 38400
2019/09/09 3265.0 3315.0 3260.0 3315.0 19700
2019/09/06 3280.0 3300.0 3255.0 3265.0 14200
2019/09/05 3100.0 3235.0 3100.0 3220.0 33600
2019/09/04 3085.0 3105.0 3045.0 3055.0 19100
2019/09/03 3085.0 3175.0 3085.0 3125.0 26800
2019/09/02 3085.0 3110.0 3070.0 3075.0 16700
2019/08/30 3090.0 3130.0 3075.0 3115.0 27000
2019/08/29 3035.0 3085.0 3030.0 3065.0 20900
2019/08/28 2986.0 3040.0 2986.0 3040.0 22400
2019/08/27 2907.0 3015.0 2887.0 2974.0 29500
2019/08/26 2911.0 2925.0 2866.0 2870.0 30900
2019/08/23 2933.0 3030.0 2929.0 3010.0 27400
2019/08/22 2950.0 2958.0 2903.0 2927.0 27400
2019/08/21 2973.0 2976.0 2947.0 2958.0 28400
2019/08/20 3000.0 3020.0 2982.0 3015.0 20600
2019/08/19 3015.0 3035.0 3010.0 3015.0 13500
2019/08/16 3015.0 3020.0 3000.0 3005.0 13500
2019/08/15 3020.0 3040.0 2995.0 3030.0 10500
2019/08/14 3110.0 3135.0 3090.0 3105.0 17400
2019/08/13 3050.0 3050.0 2999.0 3040.0 39700
2019/08/09 3130.0 3155.0 3070.0 3080.0 15900
2019/08/08 3125.0 3145.0 3090.0 3110.0 13400
2019/08/07 3145.0 3170.0 3095.0 3125.0 19100
2019/08/06 3085.0 3185.0 3060.0 3160.0 31500
2019/08/05 3145.0 3205.0 3110.0 3190.0 66900
2019/08/02 3195.0 3210.0 3095.0 3210.0 69100
2019/08/01 3350.0 3350.0 3250.0 3260.0 36400
2019/07/31 3385.0 3475.0 3385.0 3420.0 41300
2019/07/30 3395.0 3410.0 3355.0 3385.0 15400
2019/07/29 3410.0 3410.0 3350.0 3365.0 8700
2019/07/26 3410.0 3420.0 3360.0 3400.0 10800
2019/07/25 3415.0 3425.0 3370.0 3415.0 16000
2019/07/24 3450.0 3450.0 3370.0 3380.0 24500
2019/07/23 3320.0 3475.0 3320.0 3445.0 33800
2019/07/22 3310.0 3330.0 3310.0 3310.0 29500
2019/07/19 3305.0 3360.0 3245.0 3350.0 25400
2019/07/18 3330.0 3330.0 3270.0 3275.0 39200
2019/07/17 3300.0 3385.0 3245.0 3365.0 33100
2019/07/16 3340.0 3390.0 3265.0 3300.0 40600
2019/07/12 3360.0 3390.0 3320.0 3370.0 62700
2019/07/11 3340.0 3405.0 3275.0 3400.0 49600
2019/07/10 3295.0 3310.0 3270.0 3275.0 31800