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 |
|---|---|---|---|---|---|---|---|
| 2022/09/06 | 3,155 | 3,155 | 3,105 | 3,120 | -40 | -1.3% | 18,400 |
| 2022/09/05 | 3,085 | 3,175 | 3,085 | 3,160 | +75 | +2.4% | 16,300 |
| 2022/09/02 | 3,120 | 3,120 | 3,055 | 3,085 | +5 | +0.2% | 14,200 |
| 2022/09/01 | 3,115 | 3,135 | 3,080 | 3,080 | -40 | -1.3% | 13,900 |
| 2022/08/31 | 3,155 | 3,160 | 3,120 | 3,120 | -30 | -1% | 9,900 |
| 2022/08/30 | 3,125 | 3,150 | 3,115 | 3,150 | +40 | +1.3% | 4,900 |
| 2022/08/29 | 3,105 | 3,155 | 3,105 | 3,110 | -30 | -1% | 12,900 |
| 2022/08/26 | 3,175 | 3,175 | 3,140 | 3,140 | -5 | -0.2% | 4,800 |
| 2022/08/25 | 3,180 | 3,180 | 3,135 | 3,145 | -15 | -0.5% | 7,000 |
| 2022/08/24 | 3,155 | 3,160 | 3,115 | 3,160 | +35 | +1.1% | 12,600 |
| 2022/08/23 | 3,190 | 3,190 | 3,125 | 3,125 | -55 | -1.7% | 7,500 |
| 2022/08/22 | 3,155 | 3,185 | 3,135 | 3,180 | +25 | +0.8% | 7,500 |
| 2022/08/19 | 3,140 | 3,175 | 3,140 | 3,155 | +15 | +0.5% | 12,000 |
| 2022/08/18 | 3,155 | 3,160 | 3,125 | 3,140 | -10 | -0.3% | 12,600 |
| 2022/08/17 | 3,110 | 3,160 | 3,110 | 3,150 | +30 | +1% | 15,700 |
| 2022/08/16 | 3,120 | 3,135 | 3,100 | 3,120 | ±0 | ±0% | 13,600 |
| 2022/08/15 | 3,110 | 3,150 | 3,105 | 3,120 | -15 | -0.5% | 19,300 |
| 2022/08/12 | 3,070 | 3,145 | 3,070 | 3,135 | +115 | +3.8% | 37,000 |
| 2022/08/10 | 3,050 | 3,080 | 3,010 | 3,020 | -30 | -1% | 24,700 |
| 2022/08/09 | 3,035 | 3,050 | 3,000 | 3,050 | +35 | +1.2% | 14,300 |
| 2022/08/08 | 3,065 | 3,065 | 3,015 | 3,015 | -45 | -1.5% | 10,900 |
| 2022/08/05 | 3,020 | 3,060 | 3,020 | 3,060 | +50 | +1.7% | 14,300 |
| 2022/08/04 | 3,000 | 3,025 | 2,992 | 3,010 | +10 | +0.3% | 9,700 |
| 2022/08/03 | 2,991 | 3,005 | 2,988 | 3,000 | ±0 | ±0% | 10,000 |
| 2022/08/02 | 3,020 | 3,020 | 2,996 | 3,000 | -40 | -1.3% | 7,000 |
| 2022/08/01 | 3,015 | 3,040 | 2,991 | 3,040 | +50 | +1.7% | 11,200 |
| 2022/07/29 | 2,997 | 3,015 | 2,990 | 2,990 | -7 | -0.2% | 11,800 |
| 2022/07/28 | 3,010 | 3,030 | 2,997 | 2,997 | -23 | -0.8% | 17,700 |
| 2022/07/27 | 2,990 | 3,030 | 2,980 | 3,020 | +10 | +0.3% | 9,700 |
| 2022/07/26 | 3,005 | 3,010 | 2,993 | 3,010 | +13 | +0.4% | 8,200 |
| 2022/07/25 | 3,035 | 3,035 | 2,992 | 2,997 | -13 | -0.4% | 8,800 |
| 2022/07/22 | 2,984 | 3,025 | 2,984 | 3,010 | +26 | +0.9% | 19,000 |
| 2022/07/21 | 2,958 | 2,989 | 2,958 | 2,984 | -5 | -0.2% | 6,400 |
| 2022/07/20 | 2,960 | 2,994 | 2,960 | 2,989 | +60 | +2% | 14,200 |
| 2022/07/19 | 2,900 | 2,938 | 2,900 | 2,929 | +21 | +0.7% | 12,000 |
| 2022/07/15 | 2,910 | 2,926 | 2,903 | 2,908 | -2 | -0.1% | 7,200 |
| 2022/07/14 | 2,903 | 2,922 | 2,894 | 2,910 | +7 | +0.2% | 7,000 |
| 2022/07/13 | 2,883 | 2,906 | 2,883 | 2,903 | +20 | +0.7% | 5,600 |
| 2022/07/12 | 2,930 | 2,930 | 2,881 | 2,883 | -25 | -0.9% | 15,100 |
| 2022/07/11 | 2,916 | 2,925 | 2,900 | 2,908 | +32 | +1.1% | 18,300 |
| 2022/07/08 | 2,878 | 2,920 | 2,876 | 2,876 | -4 | -0.1% | 17,700 |
| 2022/07/07 | 2,868 | 2,907 | 2,868 | 2,880 | +16 | +0.6% | 8,100 |
| 2022/07/06 | 2,889 | 2,897 | 2,864 | 2,864 | -25 | -0.9% | 11,000 |
| 2022/07/05 | 2,912 | 2,922 | 2,889 | 2,889 | -24 | -0.8% | 14,000 |
| 2022/07/04 | 2,914 | 2,914 | 2,890 | 2,913 | +23 | +0.8% | 7,600 |
| 2022/07/01 | 2,870 | 2,893 | 2,870 | 2,890 | +2 | +0.1% | 17,000 |
| 2022/06/30 | 2,911 | 2,911 | 2,877 | 2,888 | +7 | +0.2% | 16,200 |
| 2022/06/29 | 2,882 | 2,915 | 2,880 | 2,881 | -19 | -0.7% | 23,800 |
| 2022/06/28 | 2,883 | 2,900 | 2,870 | 2,900 | +20 | +0.7% | 17,300 |
| 2022/06/27 | 2,893 | 2,905 | 2,880 | 2,880 | +17 | +0.6% | 13,100 |
701～
750
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 | 435,500円 | -1.7% | -17.2% | 4.59% | 8.52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 | 253,200円 | -4.1% | -0.2% | 3.71% | 13.97倍 | 1.16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 | 283,500円 | +4.0% | +9.4% | 2.43% | 16.47倍 | 1.30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 | 327,500円 | +2.0% | +5.6% | 5.31% | 9.33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 | 186,500円 | +2.6% | -1.5% | 4.29% | 9.78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
