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 |
|---|---|---|---|---|---|---|---|
| 2023/04/18 | 4,325 | 4,350 | 4,310 | 4,310 | +10 | +0.2% | 27,800 |
| 2023/04/17 | 4,325 | 4,335 | 4,280 | 4,300 | -35 | -0.8% | 30,800 |
| 2023/04/14 | 4,285 | 4,335 | 4,270 | 4,335 | +75 | +1.8% | 56,700 |
| 2023/04/13 | 4,230 | 4,275 | 4,210 | 4,260 | +20 | +0.5% | 28,500 |
| 2023/04/12 | 4,260 | 4,295 | 4,240 | 4,240 | -20 | -0.5% | 33,000 |
| 2023/04/11 | 4,235 | 4,260 | 4,205 | 4,260 | +60 | +1.4% | 26,800 |
| 2023/04/10 | 4,215 | 4,230 | 4,175 | 4,200 | ±0 | ±0% | 28,700 |
| 2023/04/07 | 4,205 | 4,215 | 4,175 | 4,200 | +30 | +0.7% | 30,200 |
| 2023/04/06 | 4,200 | 4,210 | 4,165 | 4,170 | -70 | -1.7% | 49,500 |
| 2023/04/05 | 4,320 | 4,320 | 4,235 | 4,240 | -105 | -2.4% | 60,600 |
| 2023/04/04 | 4,385 | 4,385 | 4,330 | 4,345 | -45 | -1% | 39,000 |
| 2023/04/03 | 4,395 | 4,395 | 4,350 | 4,390 | +65 | +1.5% | 38,400 |
| 2023/03/31 | 4,335 | 4,360 | 4,315 | 4,325 | +40 | +0.9% | 41,300 |
| 2023/03/30 | 4,285 | 4,325 | 4,255 | 4,285 | -130 | -2.9% | 72,900 |
| 2023/03/29 | 4,355 | 4,420 | 4,345 | 4,415 | +75 | +1.7% | 69,200 |
| 2023/03/28 | 4,395 | 4,415 | 4,315 | 4,340 | -20 | -0.5% | 43,000 |
| 2023/03/27 | 4,355 | 4,375 | 4,325 | 4,360 | +40 | +0.9% | 33,300 |
| 2023/03/24 | 4,355 | 4,355 | 4,300 | 4,320 | -40 | -0.9% | 40,900 |
| 2023/03/23 | 4,290 | 4,360 | 4,260 | 4,360 | +40 | +0.9% | 33,900 |
| 2023/03/22 | 4,335 | 4,355 | 4,305 | 4,320 | +55 | +1.3% | 35,500 |
| 2023/03/20 | 4,345 | 4,365 | 4,250 | 4,265 | -135 | -3.1% | 70,000 |
| 2023/03/17 | 4,360 | 4,415 | 4,310 | 4,400 | +80 | +1.9% | 97,900 |
| 2023/03/16 | 4,285 | 4,335 | 4,270 | 4,320 | -105 | -2.4% | 51,900 |
| 2023/03/15 | 4,420 | 4,465 | 4,400 | 4,425 | +85 | +2% | 54,900 |
| 2023/03/14 | 4,365 | 4,370 | 4,295 | 4,340 | -115 | -2.6% | 85,400 |
| 2023/03/13 | 4,520 | 4,520 | 4,415 | 4,455 | -130 | -2.8% | 90,200 |
| 2023/03/10 | 4,575 | 4,635 | 4,570 | 4,585 | -40 | -0.9% | 64,400 |
| 2023/03/09 | 4,665 | 4,675 | 4,620 | 4,625 | -25 | -0.5% | 48,600 |
| 2023/03/08 | 4,575 | 4,670 | 4,555 | 4,650 | +40 | +0.9% | 54,500 |
| 2023/03/07 | 4,615 | 4,630 | 4,580 | 4,610 | +10 | +0.2% | 45,300 |
| 2023/03/06 | 4,615 | 4,615 | 4,520 | 4,600 | +35 | +0.8% | 63,200 |
| 2023/03/03 | 4,490 | 4,580 | 4,480 | 4,565 | +80 | +1.8% | 94,400 |
| 2023/03/02 | 4,480 | 4,550 | 4,470 | 4,485 | +50 | +1.1% | 75,600 |
| 2023/03/01 | 4,380 | 4,435 | 4,355 | 4,435 | +55 | +1.3% | 90,800 |
| 2023/02/28 | 4,420 | 4,450 | 4,380 | 4,380 | +5 | +0.1% | 65,000 |
| 2023/02/27 | 4,370 | 4,410 | 4,350 | 4,375 | +105 | +2.5% | 107,100 |
| 2023/02/24 | 4,300 | 4,300 | 4,240 | 4,270 | -15 | -0.4% | 58,800 |
| 2023/02/22 | 4,320 | 4,335 | 4,270 | 4,285 | -105 | -2.4% | 73,100 |
| 2023/02/21 | 4,260 | 4,395 | 4,260 | 4,390 | +175 | +4.2% | 114,000 |
| 2023/02/20 | 4,185 | 4,220 | 4,170 | 4,215 | +55 | +1.3% | 75,600 |
| 2023/02/17 | 4,130 | 4,180 | 4,130 | 4,160 | +5 | +0.1% | 23,200 |
| 2023/02/16 | 4,170 | 4,210 | 4,155 | 4,155 | -10 | -0.2% | 71,600 |
| 2023/02/15 | 4,160 | 4,170 | 4,095 | 4,165 | +25 | +0.6% | 102,900 |
| 2023/02/14 | 4,075 | 4,190 | 4,050 | 4,140 | +85 | +2.1% | 135,300 |
| 2023/02/13 | 4,020 | 4,065 | 4,015 | 4,055 | +40 | +1% | 37,100 |
| 2023/02/10 | 4,045 | 4,050 | 4,015 | 4,015 | -10 | -0.2% | 39,800 |
| 2023/02/09 | 4,020 | 4,050 | 4,015 | 4,025 | +15 | +0.4% | 39,700 |
| 2023/02/08 | 4,070 | 4,120 | 4,000 | 4,010 | -60 | -1.5% | 88,400 |
| 2023/02/07 | 3,955 | 4,080 | 3,900 | 4,070 | -5 | -0.1% | 193,700 |
| 2023/02/06 | 4,080 | 4,120 | 4,055 | 4,075 | +65 | +1.6% | 134,700 |
551～
600
件表示中 / 3743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% | 14.27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 | 0.44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 |
| ＪＳＰ | 185,200円 | +2.6% | -1.5% | 4.32% | 9.71倍 | 0.48倍 |
|
樹脂発泡素材の大手。自動車部材、食品容器など用途幅広い。三菱ガス化学が親会社から外れる |
市場注目の銘柄
チャート関連のコラム
