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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 4,145 | 4,145 | 4,035 | 4,040 | -80 | -1.9% | 55,900 |
| 2023/02/01 | 4,150 | 4,175 | 4,120 | 4,120 | -25 | -0.6% | 47,300 |
| 2023/01/31 | 4,150 | 4,150 | 4,080 | 4,145 | ±0 | ±0% | 103,800 |
| 2023/01/30 | 4,125 | 4,195 | 4,105 | 4,145 | +50 | +1.2% | 59,900 |
| 2023/01/27 | 4,080 | 4,100 | 4,070 | 4,095 | -5 | -0.1% | 57,100 |
| 2023/01/26 | 4,140 | 4,150 | 4,060 | 4,100 | -35 | -0.8% | 63,700 |
| 2023/01/25 | 4,105 | 4,165 | 4,095 | 4,135 | +40 | +1% | 67,000 |
| 2023/01/24 | 4,100 | 4,155 | 4,090 | 4,095 | +35 | +0.9% | 87,600 |
| 2023/01/23 | 4,050 | 4,090 | 4,035 | 4,060 | +50 | +1.2% | 40,400 |
| 2023/01/20 | 3,970 | 4,020 | 3,950 | 4,010 | +20 | +0.5% | 42,700 |
| 2023/01/19 | 3,965 | 4,030 | 3,960 | 3,990 | +20 | +0.5% | 49,000 |
| 2023/01/18 | 3,945 | 4,005 | 3,925 | 3,970 | +45 | +1.1% | 26,700 |
| 2023/01/17 | 3,895 | 3,940 | 3,890 | 3,925 | +60 | +1.6% | 23,500 |
| 2023/01/16 | 3,965 | 3,965 | 3,855 | 3,865 | -125 | -3.1% | 71,300 |
| 2023/01/13 | 3,975 | 4,010 | 3,965 | 3,990 | ±0 | ±0% | 55,100 |
| 2023/01/12 | 4,020 | 4,050 | 3,980 | 3,990 | -15 | -0.4% | 86,400 |
| 2023/01/11 | 4,025 | 4,035 | 3,990 | 4,005 | -15 | -0.4% | 27,600 |
| 2023/01/10 | 3,965 | 4,020 | 3,935 | 4,020 | +105 | +2.7% | 50,700 |
| 2023/01/06 | 3,850 | 3,940 | 3,850 | 3,915 | +10 | +0.3% | 91,400 |
| 2023/01/05 | 3,920 | 3,935 | 3,880 | 3,905 | -30 | -0.8% | 52,400 |
| 2023/01/04 | 3,995 | 4,000 | 3,935 | 3,935 | -140 | -3.4% | 61,600 |
| 2022/12/30 | 4,170 | 4,170 | 4,065 | 4,075 | -100 | -2.4% | 44,300 |
| 2022/12/29 | 4,020 | 4,190 | 4,000 | 4,175 | +125 | +3.1% | 107,900 |
| 2022/12/28 | 4,060 | 4,085 | 4,030 | 4,050 | -5 | -0.1% | 45,800 |
| 2022/12/27 | 4,060 | 4,085 | 4,040 | 4,055 | +35 | +0.9% | 27,400 |
| 2022/12/26 | 4,020 | 4,060 | 3,985 | 4,020 | +20 | +0.5% | 22,300 |
| 2022/12/23 | 3,950 | 4,010 | 3,910 | 4,000 | +10 | +0.3% | 63,800 |
| 2022/12/22 | 4,020 | 4,045 | 3,970 | 3,990 | -10 | -0.3% | 45,800 |
| 2022/12/21 | 4,080 | 4,090 | 4,000 | 4,000 | -140 | -3.4% | 77,700 |
| 2022/12/20 | 4,220 | 4,275 | 4,105 | 4,140 | -80 | -1.9% | 73,500 |
| 2022/12/19 | 4,170 | 4,225 | 4,170 | 4,220 | ±0 | ±0% | 29,300 |
| 2022/12/16 | 4,230 | 4,275 | 4,200 | 4,220 | -40 | -0.9% | 70,200 |
| 2022/12/15 | 4,245 | 4,320 | 4,225 | 4,260 | -15 | -0.4% | 41,100 |
| 2022/12/14 | 4,200 | 4,290 | 4,190 | 4,275 | +65 | +1.5% | 50,100 |
| 2022/12/13 | 4,215 | 4,255 | 4,210 | 4,210 | +30 | +0.7% | 33,700 |
| 2022/12/12 | 4,200 | 4,240 | 4,175 | 4,180 | -65 | -1.5% | 47,700 |
| 2022/12/09 | 4,250 | 4,315 | 4,215 | 4,245 | -30 | -0.7% | 49,500 |
| 2022/12/08 | 4,310 | 4,340 | 4,245 | 4,275 | -55 | -1.3% | 45,800 |
| 2022/12/07 | 4,255 | 4,395 | 4,220 | 4,330 | +95 | +2.2% | 68,300 |
| 2022/12/06 | 4,215 | 4,260 | 4,215 | 4,235 | +20 | +0.5% | 29,200 |
| 2022/12/05 | 4,260 | 4,320 | 4,200 | 4,215 | -55 | -1.3% | 45,100 |
| 2022/12/02 | 4,265 | 4,295 | 4,200 | 4,270 | -40 | -0.9% | 58,700 |
| 2022/12/01 | 4,310 | 4,315 | 4,215 | 4,310 | +70 | +1.7% | 72,100 |
| 2022/11/30 | 4,180 | 4,260 | 4,165 | 4,240 | +45 | +1.1% | 59,500 |
| 2022/11/29 | 4,195 | 4,245 | 4,150 | 4,195 | -25 | -0.6% | 55,400 |
| 2022/11/28 | 4,325 | 4,325 | 4,205 | 4,220 | -125 | -2.9% | 97,200 |
| 2022/11/25 | 4,180 | 4,355 | 4,145 | 4,345 | +165 | +3.9% | 126,600 |
| 2022/11/24 | 4,150 | 4,190 | 4,100 | 4,180 | +80 | +2% | 68,200 |
| 2022/11/22 | 4,055 | 4,170 | 4,050 | 4,100 | +90 | +2.2% | 115,600 |
| 2022/11/21 | 3,930 | 4,015 | 3,915 | 4,010 | +70 | +1.8% | 61,700 |
551～
600
件表示中 / 3692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 | 475,000円 | +4.2% | +17.1% | 4.21% | 7.32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 |
| 日農薬 | 84,400円 | -2.9% | +16.3% | 2.61% | 33.02倍 | 0.86倍 |
|
農薬専業大手。自社品でブラジル、インド等開拓。医薬品原料も。病害虫雑草診断アプリ事業化 |
| マンダム | 140,200円 | +4.0% | -26.9% | 2.85% | 34.02倍 | 0.90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 |
| ＪＳＰ | 189,100円 | +2.6% | -1.5% | 4.23% | 9.91倍 | 0.49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 |
| 積水樹 | 186,500円 | +21.8% | -11.8% | 3.75% | 15.82倍 | 0.60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 |
市場注目の銘柄
チャート関連のコラム
