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 |
|---|---|---|---|---|---|---|---|
| 2022/01/06 | 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 |
| 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 |
901～
950
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
