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 |
|---|---|---|---|---|---|---|---|
| 2022/03/23 | 3,225 | 3,295 | 3,220 | 3,290 | +65 | +2% | 18,300 |
| 2022/03/22 | 3,250 | 3,265 | 3,165 | 3,225 | -10 | -0.3% | 35,900 |
| 2022/03/18 | 3,195 | 3,245 | 3,160 | 3,235 | +55 | +1.7% | 36,700 |
| 2022/03/17 | 3,115 | 3,180 | 3,080 | 3,180 | +110 | +3.6% | 33,200 |
| 2022/03/16 | 3,105 | 3,115 | 3,065 | 3,070 | -20 | -0.6% | 26,000 |
| 2022/03/15 | 3,120 | 3,145 | 3,090 | 3,090 | -20 | -0.6% | 16,100 |
| 2022/03/14 | 3,145 | 3,145 | 3,095 | 3,110 | ±0 | ±0% | 17,400 |
| 2022/03/11 | 3,105 | 3,135 | 3,085 | 3,110 | -65 | -2% | 17,800 |
| 2022/03/10 | 3,115 | 3,190 | 3,115 | 3,175 | +150 | +5% | 19,900 |
| 2022/03/09 | 3,000 | 3,075 | 3,000 | 3,025 | -5 | -0.2% | 15,600 |
| 2022/03/08 | 3,095 | 3,115 | 2,993 | 3,030 | -115 | -3.7% | 22,400 |
| 2022/03/07 | 3,240 | 3,240 | 3,130 | 3,145 | -90 | -2.8% | 21,200 |
| 2022/03/04 | 3,235 | 3,255 | 3,230 | 3,235 | -25 | -0.8% | 17,200 |
| 2022/03/03 | 3,270 | 3,270 | 3,235 | 3,260 | +25 | +0.8% | 12,500 |
| 2022/03/02 | 3,285 | 3,285 | 3,235 | 3,235 | -50 | -1.5% | 12,900 |
| 2022/03/01 | 3,270 | 3,310 | 3,265 | 3,285 | +15 | +0.5% | 9,600 |
| 2022/02/28 | 3,230 | 3,285 | 3,220 | 3,270 | +55 | +1.7% | 15,500 |
| 2022/02/25 | 3,225 | 3,240 | 3,200 | 3,215 | -10 | -0.3% | 12,900 |
| 2022/02/24 | 3,225 | 3,230 | 3,195 | 3,225 | -25 | -0.8% | 22,100 |
| 2022/02/22 | 3,280 | 3,280 | 3,225 | 3,250 | -50 | -1.5% | 9,100 |
| 2022/02/21 | 3,330 | 3,330 | 3,285 | 3,300 | -50 | -1.5% | 10,900 |
| 2022/02/18 | 3,350 | 3,370 | 3,335 | 3,350 | -20 | -0.6% | 15,600 |
| 2022/02/17 | 3,390 | 3,440 | 3,370 | 3,370 | -25 | -0.7% | 27,500 |
| 2022/02/16 | 3,325 | 3,395 | 3,325 | 3,395 | +95 | +2.9% | 19,000 |
| 2022/02/15 | 3,265 | 3,315 | 3,265 | 3,300 | +40 | +1.2% | 19,500 |
| 2022/02/14 | 3,275 | 3,275 | 3,205 | 3,260 | -15 | -0.5% | 17,900 |
| 2022/02/10 | 3,295 | 3,300 | 3,240 | 3,275 | -5 | -0.2% | 17,500 |
| 2022/02/09 | 3,215 | 3,280 | 3,190 | 3,280 | +55 | +1.7% | 25,900 |
| 2022/02/08 | 3,280 | 3,320 | 3,210 | 3,225 | -85 | -2.6% | 26,300 |
| 2022/02/07 | 3,315 | 3,325 | 3,260 | 3,310 | -20 | -0.6% | 40,500 |
| 2022/02/04 | 3,180 | 3,360 | 3,175 | 3,330 | +260 | +8.5% | 103,800 |
| 2022/02/03 | 3,055 | 3,075 | 3,030 | 3,070 | +15 | +0.5% | 17,000 |
| 2022/02/02 | 3,065 | 3,065 | 3,030 | 3,055 | +20 | +0.7% | 19,400 |
| 2022/02/01 | 3,065 | 3,065 | 3,015 | 3,035 | -30 | -1% | 14,900 |
| 2022/01/31 | 3,040 | 3,065 | 3,035 | 3,065 | +30 | +1% | 17,300 |
| 2022/01/28 | 3,045 | 3,050 | 3,005 | 3,035 | +39 | +1.3% | 19,600 |
| 2022/01/27 | 3,085 | 3,090 | 2,996 | 2,996 | -84 | -2.7% | 34,400 |
| 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 |
851～
900
件表示中 / 3780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 | 467,500円 | -1.7% | -17.2% | 4.28% | 9.15倍 | 0.65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 | 268,200円 | -4.1% | -0.2% | 3.50% | 14.54倍 | 1.21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 | 303,000円 | +4.0% | +9.4% | 2.28% | 17.61倍 | 1.39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 |
| 大倉工 | 523,000円 | +4.7% | +9.6% | 3.73% | 13.43倍 | 0.96倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
| 一工薬 | 591,000円 | +9.2% | +18.5% | 2.03% | 15.30倍 | 1.46倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
市場注目の銘柄
チャート関連のコラム
