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 |
|---|---|---|---|---|---|---|---|
| 2022/01/26 | 3,095 | 3,135 | 3,080 | 3,080 | -15 | -0.5% | 9,800 |
| 2022/01/25 | 3,165 | 3,165 | 3,075 | 3,095 | -50 | -1.6% | 18,500 |
| 2022/01/24 | 3,150 | 3,155 | 3,125 | 3,145 | -5 | -0.2% | 11,900 |
| 2022/01/21 | 3,115 | 3,150 | 3,080 | 3,150 | +35 | +1.1% | 10,500 |
| 2022/01/20 | 3,080 | 3,140 | 3,080 | 3,115 | +35 | +1.1% | 12,500 |
| 2022/01/19 | 3,170 | 3,170 | 3,075 | 3,080 | -95 | -3% | 21,200 |
| 2022/01/18 | 3,220 | 3,220 | 3,165 | 3,175 | -45 | -1.4% | 11,300 |
| 2022/01/17 | 3,220 | 3,235 | 3,205 | 3,220 | -5 | -0.2% | 7,900 |
| 2022/01/14 | 3,240 | 3,260 | 3,205 | 3,225 | -15 | -0.5% | 28,900 |
| 2022/01/13 | 3,275 | 3,305 | 3,240 | 3,240 | ±0 | ±0% | 13,700 |
| 2022/01/12 | 3,230 | 3,280 | 3,230 | 3,240 | +35 | +1.1% | 16,300 |
| 2022/01/11 | 3,190 | 3,225 | 3,190 | 3,205 | +45 | +1.4% | 18,400 |
| 2022/01/07 | 3,195 | 3,210 | 3,160 | 3,160 | -35 | -1.1% | 16,800 |
| 2022/01/06 | 3,155 | 3,230 | 3,145 | 3,195 | +5 | +0.2% | 22,300 |
| 2022/01/05 | 3,170 | 3,190 | 3,150 | 3,190 | +55 | +1.8% | 15,500 |
| 2022/01/04 | 3,150 | 3,170 | 3,135 | 3,135 | ±0 | ±0% | 11,500 |
| 2021/12/30 | 3,125 | 3,135 | 3,105 | 3,135 | ±0 | ±0% | 5,400 |
| 2021/12/29 | 3,060 | 3,135 | 3,060 | 3,135 | +50 | +1.6% | 11,300 |
| 2021/12/28 | 3,035 | 3,085 | 3,035 | 3,085 | +50 | +1.6% | 20,300 |
| 2021/12/27 | 3,050 | 3,050 | 3,030 | 3,035 | -30 | -1% | 9,900 |
| 2021/12/24 | 3,070 | 3,070 | 3,050 | 3,065 | +15 | +0.5% | 9,300 |
| 2021/12/23 | 3,025 | 3,055 | 3,025 | 3,050 | +40 | +1.3% | 11,600 |
| 2021/12/22 | 3,030 | 3,050 | 3,010 | 3,010 | -15 | -0.5% | 19,600 |
| 2021/12/21 | 3,020 | 3,055 | 3,020 | 3,025 | +5 | +0.2% | 15,800 |
| 2021/12/20 | 3,110 | 3,110 | 3,005 | 3,020 | -125 | -4% | 32,100 |
| 2021/12/17 | 3,095 | 3,145 | 3,095 | 3,145 | +40 | +1.3% | 17,600 |
| 2021/12/16 | 3,135 | 3,135 | 3,100 | 3,105 | +10 | +0.3% | 31,100 |
| 2021/12/15 | 3,075 | 3,115 | 3,075 | 3,095 | +20 | +0.7% | 16,900 |
| 2021/12/14 | 3,125 | 3,125 | 3,060 | 3,075 | -50 | -1.6% | 27,000 |
| 2021/12/13 | 3,155 | 3,155 | 3,105 | 3,125 | -20 | -0.6% | 21,300 |
| 2021/12/10 | 3,180 | 3,180 | 3,125 | 3,145 | +25 | +0.8% | 38,000 |
| 2021/12/09 | 3,175 | 3,175 | 3,105 | 3,120 | -60 | -1.9% | 43,200 |
| 2021/12/08 | 3,155 | 3,190 | 3,135 | 3,180 | +50 | +1.6% | 38,500 |
| 2021/12/07 | 3,125 | 3,150 | 3,100 | 3,130 | +60 | +2% | 41,400 |
| 2021/12/06 | 3,025 | 3,100 | 3,015 | 3,070 | +50 | +1.7% | 32,800 |
| 2021/12/03 | 3,050 | 3,070 | 2,990 | 3,020 | -20 | -0.7% | 46,000 |
| 2021/12/02 | 3,000 | 3,075 | 2,992 | 3,040 | +44 | +1.5% | 31,500 |
| 2021/12/01 | 2,999 | 3,025 | 2,966 | 2,996 | -24 | -0.8% | 33,200 |
| 2021/11/30 | 3,000 | 3,020 | 2,951 | 3,020 | +42 | +1.4% | 290,900 |
| 2021/11/29 | 3,025 | 3,050 | 2,967 | 2,978 | -117 | -3.8% | 85,900 |
| 2021/11/26 | 3,110 | 3,130 | 3,090 | 3,095 | -30 | -1% | 48,500 |
| 2021/11/25 | 3,145 | 3,155 | 3,125 | 3,125 | -20 | -0.6% | 32,500 |
| 2021/11/24 | 3,150 | 3,185 | 3,130 | 3,145 | +10 | +0.3% | 38,100 |
| 2021/11/22 | 3,120 | 3,150 | 3,120 | 3,135 | ±0 | ±0% | 30,300 |
| 2021/11/19 | 3,120 | 3,145 | 3,115 | 3,135 | +15 | +0.5% | 31,500 |
| 2021/11/18 | 3,120 | 3,140 | 3,095 | 3,120 | -5 | -0.2% | 40,200 |
| 2021/11/17 | 3,135 | 3,140 | 3,085 | 3,125 | -15 | -0.5% | 28,200 |
| 2021/11/16 | 3,185 | 3,200 | 3,125 | 3,140 | -15 | -0.5% | 35,200 |
| 2021/11/15 | 3,180 | 3,210 | 3,150 | 3,155 | -20 | -0.6% | 38,500 |
| 2021/11/12 | 3,250 | 3,275 | 3,160 | 3,175 | -55 | -1.7% | 60,200 |
851～
900
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
