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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 4,395 | 4,395 | 4,340 | 4,350 | -60 | -1.4% | 66,100 |
| 2025/06/12 | 4,425 | 4,425 | 4,395 | 4,410 | -15 | -0.3% | 23,000 |
| 2025/06/11 | 4,410 | 4,435 | 4,410 | 4,425 | +40 | +0.9% | 31,800 |
| 2025/06/10 | 4,415 | 4,430 | 4,385 | 4,385 | -30 | -0.7% | 43,200 |
| 2025/06/09 | 4,440 | 4,445 | 4,400 | 4,415 | -15 | -0.3% | 31,200 |
| 2025/06/06 | 4,465 | 4,470 | 4,430 | 4,430 | ±0 | ±0% | 18,100 |
| 2025/06/05 | 4,460 | 4,465 | 4,420 | 4,430 | -40 | -0.9% | 27,100 |
| 2025/06/04 | 4,445 | 4,490 | 4,435 | 4,470 | +35 | +0.8% | 34,200 |
| 2025/06/03 | 4,455 | 4,455 | 4,420 | 4,435 | -35 | -0.8% | 52,900 |
| 2025/06/02 | 4,500 | 4,515 | 4,430 | 4,470 | -45 | -1% | 40,500 |
| 2025/05/30 | 4,495 | 4,520 | 4,470 | 4,515 | ±0 | ±0% | 40,700 |
| 2025/05/29 | 4,515 | 4,525 | 4,490 | 4,515 | ±0 | ±0% | 25,700 |
| 2025/05/28 | 4,535 | 4,535 | 4,495 | 4,515 | +5 | +0.1% | 27,400 |
| 2025/05/27 | 4,465 | 4,515 | 4,460 | 4,510 | +70 | +1.6% | 24,600 |
| 2025/05/26 | 4,425 | 4,450 | 4,415 | 4,440 | +20 | +0.5% | 23,700 |
| 2025/05/23 | 4,440 | 4,460 | 4,420 | 4,420 | +20 | +0.5% | 39,700 |
| 2025/05/22 | 4,400 | 4,415 | 4,370 | 4,400 | -10 | -0.2% | 48,100 |
| 2025/05/21 | 4,420 | 4,450 | 4,405 | 4,410 | ±0 | ±0% | 31,400 |
| 2025/05/20 | 4,480 | 4,500 | 4,410 | 4,410 | -40 | -0.9% | 49,300 |
| 2025/05/19 | 4,460 | 4,470 | 4,425 | 4,450 | -10 | -0.2% | 34,800 |
| 2025/05/16 | 4,485 | 4,500 | 4,425 | 4,460 | -20 | -0.4% | 40,700 |
| 2025/05/15 | 4,510 | 4,510 | 4,470 | 4,480 | -45 | -1% | 35,200 |
| 2025/05/14 | 4,605 | 4,605 | 4,500 | 4,525 | -70 | -1.5% | 47,200 |
| 2025/05/13 | 4,700 | 4,725 | 4,580 | 4,595 | -90 | -1.9% | 67,900 |
| 2025/05/12 | 4,660 | 4,745 | 4,600 | 4,685 | +25 | +0.5% | 70,900 |
| 2025/05/09 | 4,605 | 4,755 | 4,600 | 4,660 | +65 | +1.4% | 92,500 |
| 2025/05/08 | 4,655 | 4,655 | 4,580 | 4,595 | -45 | -1% | 53,200 |
| 2025/05/07 | 4,755 | 4,755 | 4,630 | 4,640 | -110 | -2.3% | 65,100 |
| 2025/05/02 | 4,740 | 4,810 | 4,670 | 4,750 | -20 | -0.4% | 43,400 |
| 2025/05/01 | 4,775 | 4,860 | 4,725 | 4,770 | +5 | +0.1% | 40,000 |
| 2025/04/30 | 4,770 | 4,805 | 4,725 | 4,765 | -5 | -0.1% | 18,900 |
| 2025/04/28 | 4,810 | 4,815 | 4,770 | 4,770 | +5 | +0.1% | 12,000 |
| 2025/04/25 | 4,800 | 4,800 | 4,760 | 4,765 | +5 | +0.1% | 10,600 |
| 2025/04/24 | 4,835 | 4,835 | 4,745 | 4,760 | -30 | -0.6% | 15,400 |
| 2025/04/23 | 4,795 | 4,810 | 4,780 | 4,790 | +45 | +0.9% | 20,900 |
| 2025/04/22 | 4,720 | 4,760 | 4,720 | 4,745 | +25 | +0.5% | 16,000 |
| 2025/04/21 | 4,735 | 4,735 | 4,685 | 4,720 | ±0 | ±0% | 15,500 |
| 2025/04/18 | 4,645 | 4,720 | 4,625 | 4,720 | +95 | +2.1% | 18,900 |
| 2025/04/17 | 4,640 | 4,665 | 4,605 | 4,625 | -20 | -0.4% | 26,200 |
| 2025/04/16 | 4,665 | 4,670 | 4,610 | 4,645 | -10 | -0.2% | 14,600 |
| 2025/04/15 | 4,650 | 4,705 | 4,650 | 4,655 | +25 | +0.5% | 21,800 |
| 2025/04/14 | 4,645 | 4,645 | 4,575 | 4,630 | +55 | +1.2% | 21,800 |
| 2025/04/11 | 4,560 | 4,575 | 4,505 | 4,575 | -125 | -2.7% | 39,900 |
| 2025/04/10 | 4,865 | 4,865 | 4,665 | 4,700 | +185 | +4.1% | 40,900 |
| 2025/04/09 | 4,590 | 4,605 | 4,445 | 4,515 | -145 | -3.1% | 52,900 |
| 2025/04/08 | 4,690 | 4,690 | 4,580 | 4,660 | +285 | +6.5% | 59,500 |
| 2025/04/07 | 4,480 | 4,480 | 4,305 | 4,375 | -280 | -6% | 70,900 |
| 2025/04/04 | 4,885 | 4,890 | 4,610 | 4,655 | -300 | -6.1% | 65,100 |
| 2025/04/03 | 4,900 | 4,955 | 4,850 | 4,955 | -15 | -0.3% | 62,200 |
| 2025/04/02 | 5,000 | 5,030 | 4,970 | 4,970 | -30 | -0.6% | 29,100 |
1～
50
件表示中 / 3720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 | 436,500円 | -1.7% | -17.2% | 4.58% | 8.54倍 | 0.60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 |
| マンダム | 134,800円 | +10.7% | +91.7% | 2.97% | 21.65倍 | 0.87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 |
| Ａｉロボティク | 549,000円 | +97.1% | +97.2% | 0.00% | 19.25倍 | 19.37倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
| 積水樹 | 189,800円 | +6.4% | +23.0% | 3.79% | 13.66倍 | 0.61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 |
| リケンテクノス | 111,000円 | +4.6% | -2.7% | 3.69% | 9.70倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
