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 |
|---|---|---|---|---|---|---|---|
| 2023/07/03 | 4,505 | 4,585 | 4,505 | 4,575 | +120 | +2.7% | 56,500 |
| 2023/06/30 | 4,475 | 4,485 | 4,430 | 4,455 | +10 | +0.2% | 45,000 |
| 2023/06/29 | 4,460 | 4,495 | 4,425 | 4,445 | -5 | -0.1% | 47,100 |
| 2023/06/28 | 4,420 | 4,450 | 4,395 | 4,450 | +70 | +1.6% | 37,600 |
| 2023/06/27 | 4,320 | 4,405 | 4,320 | 4,380 | +60 | +1.4% | 66,500 |
| 2023/06/26 | 4,305 | 4,360 | 4,280 | 4,320 | +25 | +0.6% | 46,600 |
| 2023/06/23 | 4,350 | 4,375 | 4,280 | 4,295 | -10 | -0.2% | 49,700 |
| 2023/06/22 | 4,325 | 4,345 | 4,305 | 4,305 | -20 | -0.5% | 46,500 |
| 2023/06/21 | 4,300 | 4,330 | 4,290 | 4,325 | +35 | +0.8% | 42,200 |
| 2023/06/20 | 4,300 | 4,310 | 4,285 | 4,290 | -15 | -0.3% | 24,200 |
| 2023/06/19 | 4,320 | 4,320 | 4,280 | 4,305 | ±0 | ±0% | 30,800 |
| 2023/06/16 | 4,265 | 4,305 | 4,260 | 4,305 | +40 | +0.9% | 48,300 |
| 2023/06/15 | 4,280 | 4,295 | 4,260 | 4,265 | -20 | -0.5% | 39,500 |
| 2023/06/14 | 4,255 | 4,305 | 4,255 | 4,285 | +50 | +1.2% | 54,300 |
| 2023/06/13 | 4,230 | 4,240 | 4,205 | 4,235 | ±0 | ±0% | 50,400 |
| 2023/06/12 | 4,230 | 4,250 | 4,210 | 4,235 | +30 | +0.7% | 30,700 |
| 2023/06/09 | 4,165 | 4,215 | 4,165 | 4,205 | +65 | +1.6% | 34,200 |
| 2023/06/08 | 4,170 | 4,195 | 4,135 | 4,140 | -15 | -0.4% | 40,400 |
| 2023/06/07 | 4,200 | 4,220 | 4,155 | 4,155 | -35 | -0.8% | 56,200 |
| 2023/06/06 | 4,155 | 4,190 | 4,135 | 4,190 | ±0 | ±0% | 44,000 |
| 2023/06/05 | 4,205 | 4,245 | 4,165 | 4,190 | +55 | +1.3% | 45,800 |
| 2023/06/02 | 4,115 | 4,140 | 4,100 | 4,135 | +55 | +1.3% | 35,200 |
| 2023/06/01 | 4,070 | 4,110 | 4,055 | 4,080 | +10 | +0.2% | 39,500 |
| 2023/05/31 | 4,155 | 4,155 | 4,070 | 4,070 | -100 | -2.4% | 95,400 |
| 2023/05/30 | 4,180 | 4,185 | 4,145 | 4,170 | -30 | -0.7% | 43,800 |
| 2023/05/29 | 4,290 | 4,290 | 4,200 | 4,200 | -10 | -0.2% | 39,600 |
| 2023/05/26 | 4,260 | 4,280 | 4,210 | 4,210 | -70 | -1.6% | 46,300 |
| 2023/05/25 | 4,290 | 4,290 | 4,245 | 4,280 | +20 | +0.5% | 34,500 |
| 2023/05/24 | 4,255 | 4,310 | 4,255 | 4,260 | +10 | +0.2% | 52,500 |
| 2023/05/23 | 4,305 | 4,340 | 4,245 | 4,250 | -55 | -1.3% | 67,500 |
| 2023/05/22 | 4,305 | 4,345 | 4,285 | 4,305 | +35 | +0.8% | 48,200 |
| 2023/05/19 | 4,280 | 4,305 | 4,250 | 4,270 | +25 | +0.6% | 69,100 |
| 2023/05/18 | 4,215 | 4,265 | 4,200 | 4,245 | +85 | +2% | 73,900 |
| 2023/05/17 | 4,130 | 4,185 | 4,125 | 4,160 | +30 | +0.7% | 78,400 |
| 2023/05/16 | 4,150 | 4,155 | 4,095 | 4,130 | +20 | +0.5% | 108,400 |
| 2023/05/15 | 4,100 | 4,180 | 4,045 | 4,110 | -275 | -6.3% | 295,800 |
| 2023/05/12 | 4,380 | 4,425 | 4,380 | 4,385 | -5 | -0.1% | 62,500 |
| 2023/05/11 | 4,440 | 4,440 | 4,390 | 4,390 | -95 | -2.1% | 46,500 |
| 2023/05/10 | 4,495 | 4,525 | 4,465 | 4,485 | ±0 | ±0% | 60,600 |
| 2023/05/09 | 4,475 | 4,495 | 4,455 | 4,485 | +20 | +0.4% | 34,600 |
| 2023/05/08 | 4,460 | 4,485 | 4,445 | 4,465 | -5 | -0.1% | 50,400 |
| 2023/05/02 | 4,425 | 4,485 | 4,420 | 4,470 | +45 | +1% | 37,400 |
| 2023/05/01 | 4,415 | 4,450 | 4,410 | 4,425 | +45 | +1% | 42,200 |
| 2023/04/28 | 4,380 | 4,390 | 4,345 | 4,380 | +40 | +0.9% | 34,900 |
| 2023/04/27 | 4,255 | 4,345 | 4,250 | 4,340 | +70 | +1.6% | 32,800 |
| 2023/04/26 | 4,305 | 4,320 | 4,260 | 4,270 | -50 | -1.2% | 31,200 |
| 2023/04/25 | 4,345 | 4,370 | 4,315 | 4,320 | +15 | +0.3% | 46,900 |
| 2023/04/24 | 4,300 | 4,320 | 4,275 | 4,305 | +15 | +0.3% | 23,900 |
| 2023/04/21 | 4,275 | 4,305 | 4,250 | 4,290 | -10 | -0.2% | 29,600 |
| 2023/04/20 | 4,305 | 4,335 | 4,295 | 4,300 | -40 | -0.9% | 25,400 |
501～
550
件表示中 / 3744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 | 0.61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 | 258,700円 | -4.1% | -0.2% | 3.63% | 14.28倍 | 1.19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 | 287,800円 | +4.0% | +9.4% | 2.40% | 16.72倍 | 1.32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 | 330,500円 | +2.0% | +5.6% | 5.26% | 9.42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 | 315,000円 | +3.1% | +16.7% | 4.76% | 11.55倍 | 1.10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
