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 |
|---|---|---|---|---|---|---|---|
| 2021/11/11 | 3,245 | 3,255 | 3,210 | 3,230 | -15 | -0.5% | 16,100 |
| 2021/11/10 | 3,230 | 3,265 | 3,215 | 3,245 | +40 | +1.2% | 18,600 |
| 2021/11/09 | 3,300 | 3,300 | 3,205 | 3,205 | -95 | -2.9% | 19,800 |
| 2021/11/08 | 3,320 | 3,320 | 3,295 | 3,300 | -5 | -0.2% | 12,800 |
| 2021/11/05 | 3,325 | 3,325 | 3,280 | 3,305 | -25 | -0.8% | 19,900 |
| 2021/11/04 | 3,345 | 3,350 | 3,245 | 3,330 | +45 | +1.4% | 56,900 |
| 2021/11/02 | 3,310 | 3,310 | 3,280 | 3,285 | -25 | -0.8% | 15,200 |
| 2021/11/01 | 3,290 | 3,320 | 3,270 | 3,310 | +65 | +2% | 15,300 |
| 2021/10/29 | 3,265 | 3,270 | 3,235 | 3,245 | -5 | -0.2% | 13,300 |
| 2021/10/28 | 3,275 | 3,275 | 3,205 | 3,250 | -25 | -0.8% | 122,400 |
| 2021/10/27 | 3,290 | 3,300 | 3,260 | 3,275 | -25 | -0.8% | 23,400 |
| 2021/10/26 | 3,320 | 3,335 | 3,290 | 3,300 | +15 | +0.5% | 16,400 |
| 2021/10/25 | 3,310 | 3,335 | 3,280 | 3,285 | -55 | -1.6% | 27,400 |
| 2021/10/22 | 3,325 | 3,355 | 3,310 | 3,340 | +5 | +0.1% | 15,600 |
| 2021/10/21 | 3,350 | 3,365 | 3,325 | 3,335 | -30 | -0.9% | 12,300 |
| 2021/10/20 | 3,370 | 3,370 | 3,340 | 3,365 | -5 | -0.1% | 14,500 |
| 2021/10/19 | 3,360 | 3,375 | 3,330 | 3,370 | +10 | +0.3% | 11,500 |
| 2021/10/18 | 3,365 | 3,375 | 3,320 | 3,360 | -25 | -0.7% | 41,500 |
| 2021/10/15 | 3,385 | 3,400 | 3,350 | 3,385 | +30 | +0.9% | 17,400 |
| 2021/10/14 | 3,385 | 3,390 | 3,350 | 3,355 | -30 | -0.9% | 16,000 |
| 2021/10/13 | 3,380 | 3,410 | 3,370 | 3,385 | -15 | -0.4% | 14,200 |
| 2021/10/12 | 3,400 | 3,400 | 3,365 | 3,400 | ±0 | ±0% | 16,300 |
| 2021/10/11 | 3,385 | 3,420 | 3,385 | 3,400 | -5 | -0.1% | 13,000 |
| 2021/10/08 | 3,365 | 3,405 | 3,365 | 3,405 | +45 | +1.3% | 19,800 |
| 2021/10/07 | 3,420 | 3,420 | 3,355 | 3,360 | -25 | -0.7% | 19,000 |
| 2021/10/06 | 3,400 | 3,475 | 3,385 | 3,385 | -5 | -0.1% | 13,900 |
| 2021/10/05 | 3,455 | 3,455 | 3,385 | 3,390 | -65 | -1.9% | 22,200 |
| 2021/10/04 | 3,540 | 3,540 | 3,455 | 3,455 | -85 | -2.4% | 13,300 |
| 2021/10/01 | 3,590 | 3,635 | 3,525 | 3,540 | -90 | -2.5% | 17,200 |
| 2021/09/30 | 3,605 | 3,665 | 3,605 | 3,630 | +25 | +0.7% | 13,300 |
| 2021/09/29 | 3,665 | 3,665 | 3,565 | 3,605 | -110 | -3% | 27,200 |
| 2021/09/28 | 3,740 | 3,745 | 3,675 | 3,715 | -25 | -0.7% | 32,200 |
| 2021/09/27 | 3,760 | 3,780 | 3,725 | 3,740 | -15 | -0.4% | 15,600 |
| 2021/09/24 | 3,735 | 3,780 | 3,680 | 3,755 | +65 | +1.8% | 28,800 |
| 2021/09/22 | 3,695 | 3,710 | 3,665 | 3,690 | ±0 | ±0% | 19,900 |
| 2021/09/21 | 3,730 | 3,755 | 3,660 | 3,690 | -95 | -2.5% | 20,200 |
| 2021/09/17 | 3,770 | 3,830 | 3,720 | 3,785 | -40 | -1% | 34,600 |
| 2021/09/16 | 3,765 | 3,825 | 3,765 | 3,825 | +60 | +1.6% | 18,900 |
| 2021/09/15 | 3,760 | 3,780 | 3,730 | 3,765 | -60 | -1.6% | 17,100 |
| 2021/09/14 | 3,755 | 3,825 | 3,755 | 3,825 | +55 | +1.5% | 18,700 |
| 2021/09/13 | 3,755 | 3,780 | 3,740 | 3,770 | +30 | +0.8% | 17,400 |
| 2021/09/10 | 3,655 | 3,740 | 3,655 | 3,740 | +65 | +1.8% | 28,100 |
| 2021/09/09 | 3,685 | 3,700 | 3,670 | 3,675 | -5 | -0.1% | 13,400 |
| 2021/09/08 | 3,660 | 3,680 | 3,640 | 3,680 | +35 | +1% | 11,300 |
| 2021/09/07 | 3,670 | 3,670 | 3,600 | 3,645 | +35 | +1% | 15,500 |
| 2021/09/06 | 3,650 | 3,650 | 3,580 | 3,610 | +10 | +0.3% | 15,300 |
| 2021/09/03 | 3,600 | 3,615 | 3,550 | 3,600 | +25 | +0.7% | 28,800 |
| 2021/09/02 | 3,560 | 3,615 | 3,560 | 3,575 | +15 | +0.4% | 10,300 |
| 2021/09/01 | 3,530 | 3,565 | 3,520 | 3,560 | +35 | +1% | 8,800 |
| 2021/08/31 | 3,545 | 3,570 | 3,525 | 3,525 | -40 | -1.1% | 25,200 |
901～
950
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
