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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 4,730 | 4,740 | 4,690 | 4,720 | +5 | +0.1% | 51,900 |
| 2025/09/16 | 4,685 | 4,720 | 4,655 | 4,715 | +65 | +1.4% | 44,600 |
| 2025/09/12 | 4,660 | 4,670 | 4,640 | 4,650 | +15 | +0.3% | 31,100 |
| 2025/09/11 | 4,665 | 4,670 | 4,620 | 4,635 | -15 | -0.3% | 36,900 |
| 2025/09/10 | 4,690 | 4,690 | 4,650 | 4,650 | -25 | -0.5% | 31,900 |
| 2025/09/09 | 4,710 | 4,730 | 4,670 | 4,675 | -25 | -0.5% | 35,300 |
| 2025/09/08 | 4,670 | 4,700 | 4,665 | 4,700 | +35 | +0.8% | 41,100 |
| 2025/09/05 | 4,630 | 4,665 | 4,630 | 4,665 | +40 | +0.9% | 27,000 |
| 2025/09/04 | 4,630 | 4,630 | 4,605 | 4,625 | +5 | +0.1% | 14,100 |
| 2025/09/03 | 4,635 | 4,635 | 4,605 | 4,620 | ±0 | ±0% | 25,600 |
| 2025/09/02 | 4,595 | 4,650 | 4,595 | 4,620 | +30 | +0.7% | 48,600 |
| 2025/09/01 | 4,585 | 4,595 | 4,565 | 4,590 | +10 | +0.2% | 32,600 |
| 2025/08/29 | 4,595 | 4,600 | 4,580 | 4,580 | -15 | -0.3% | 28,500 |
| 2025/08/28 | 4,600 | 4,605 | 4,580 | 4,595 | -5 | -0.1% | 26,300 |
| 2025/08/27 | 4,630 | 4,630 | 4,570 | 4,600 | -10 | -0.2% | 36,900 |
| 2025/08/26 | 4,630 | 4,635 | 4,600 | 4,610 | -35 | -0.8% | 33,000 |
| 2025/08/25 | 4,640 | 4,670 | 4,635 | 4,645 | +20 | +0.4% | 42,900 |
| 2025/08/22 | 4,605 | 4,625 | 4,580 | 4,625 | +20 | +0.4% | 23,500 |
| 2025/08/21 | 4,625 | 4,625 | 4,585 | 4,605 | -5 | -0.1% | 31,500 |
| 2025/08/20 | 4,625 | 4,640 | 4,610 | 4,610 | ±0 | ±0% | 19,000 |
| 2025/08/19 | 4,580 | 4,620 | 4,575 | 4,610 | +15 | +0.3% | 24,900 |
| 2025/08/18 | 4,615 | 4,615 | 4,585 | 4,595 | +20 | +0.4% | 30,800 |
| 2025/08/15 | 4,580 | 4,585 | 4,550 | 4,575 | -5 | -0.1% | 20,700 |
| 2025/08/14 | 4,605 | 4,615 | 4,575 | 4,580 | -25 | -0.5% | 32,700 |
| 2025/08/13 | 4,625 | 4,635 | 4,590 | 4,605 | -15 | -0.3% | 28,000 |
| 2025/08/12 | 4,615 | 4,630 | 4,595 | 4,620 | +15 | +0.3% | 42,000 |
| 2025/08/08 | 4,600 | 4,625 | 4,575 | 4,605 | +5 | +0.1% | 29,200 |
| 2025/08/07 | 4,565 | 4,610 | 4,530 | 4,600 | +65 | +1.4% | 39,500 |
| 2025/08/06 | 4,565 | 4,610 | 4,440 | 4,535 | -15 | -0.3% | 82,600 |
| 2025/08/05 | 4,565 | 4,580 | 4,525 | 4,550 | +15 | +0.3% | 29,100 |
| 2025/08/04 | 4,530 | 4,535 | 4,485 | 4,535 | -25 | -0.5% | 26,200 |
| 2025/08/01 | 4,530 | 4,580 | 4,530 | 4,560 | +30 | +0.7% | 25,600 |
| 2025/07/31 | 4,515 | 4,545 | 4,510 | 4,530 | +20 | +0.4% | 28,000 |
| 2025/07/30 | 4,500 | 4,520 | 4,485 | 4,510 | ±0 | ±0% | 16,100 |
| 2025/07/29 | 4,515 | 4,520 | 4,485 | 4,510 | -25 | -0.6% | 20,000 |
| 2025/07/28 | 4,535 | 4,535 | 4,505 | 4,535 | +25 | +0.6% | 20,500 |
| 2025/07/25 | 4,510 | 4,535 | 4,480 | 4,510 | -25 | -0.6% | 18,700 |
| 2025/07/24 | 4,475 | 4,535 | 4,465 | 4,535 | +75 | +1.7% | 42,900 |
| 2025/07/23 | 4,430 | 4,485 | 4,430 | 4,460 | +55 | +1.2% | 57,900 |
| 2025/07/22 | 4,375 | 4,410 | 4,370 | 4,405 | +45 | +1% | 22,500 |
| 2025/07/18 | 4,365 | 4,375 | 4,350 | 4,360 | -5 | -0.1% | 13,200 |
| 2025/07/17 | 4,355 | 4,370 | 4,345 | 4,365 | +10 | +0.2% | 24,500 |
| 2025/07/16 | 4,400 | 4,400 | 4,355 | 4,355 | -30 | -0.7% | 16,300 |
| 2025/07/15 | 4,410 | 4,410 | 4,380 | 4,385 | -15 | -0.3% | 29,800 |
| 2025/07/14 | 4,400 | 4,415 | 4,370 | 4,400 | ±0 | ±0% | 23,000 |
| 2025/07/11 | 4,395 | 4,430 | 4,395 | 4,400 | +30 | +0.7% | 31,200 |
| 2025/07/10 | 4,410 | 4,425 | 4,360 | 4,370 | -20 | -0.5% | 42,200 |
| 2025/07/09 | 4,360 | 4,410 | 4,360 | 4,390 | +35 | +0.8% | 43,500 |
| 2025/07/08 | 4,310 | 4,360 | 4,300 | 4,355 | +45 | +1% | 35,100 |
| 2025/07/07 | 4,385 | 4,385 | 4,310 | 4,310 | -55 | -1.3% | 38,900 |
1～
50
件表示中 / 3785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 | 472,000円 | -1.7% | -17.2% | 4.24% | 9.24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 |
| 大有機 | 305,000円 | +4.0% | +9.4% | 2.26% | 17.72倍 | 1.40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 |
| 日精化 | 261,100円 | -4.1% | -0.2% | 3.60% | 14.16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 |
| 大倉工 | 530,000円 | +4.7% | +9.6% | 3.68% | 13.61倍 | 0.98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 |
| メック | 328,500円 | +9.7% | +8.9% | 1.67% | 16.66倍 | 2.19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
