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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 4,360 | 4,380 | 4,355 | 4,365 | +5 | +0.1% | 20,300 |
| 2025/07/03 | 4,325 | 4,360 | 4,310 | 4,360 | +40 | +0.9% | 41,800 |
| 2025/07/02 | 4,300 | 4,330 | 4,295 | 4,320 | +15 | +0.3% | 30,200 |
| 2025/07/01 | 4,370 | 4,370 | 4,305 | 4,305 | -35 | -0.8% | 27,300 |
| 2025/06/30 | 4,365 | 4,370 | 4,340 | 4,340 | +5 | +0.1% | 32,100 |
| 2025/06/27 | 4,315 | 4,350 | 4,310 | 4,335 | +30 | +0.7% | 36,600 |
| 2025/06/26 | 4,260 | 4,305 | 4,260 | 4,305 | +45 | +1.1% | 32,200 |
| 2025/06/25 | 4,295 | 4,295 | 4,245 | 4,260 | -25 | -0.6% | 45,700 |
| 2025/06/24 | 4,295 | 4,305 | 4,285 | 4,285 | +15 | +0.4% | 31,200 |
| 2025/06/23 | 4,280 | 4,290 | 4,245 | 4,270 | -25 | -0.6% | 50,200 |
| 2025/06/20 | 4,320 | 4,320 | 4,295 | 4,295 | -20 | -0.5% | 59,500 |
| 2025/06/19 | 4,355 | 4,360 | 4,305 | 4,315 | -30 | -0.7% | 48,000 |
| 2025/06/18 | 4,360 | 4,365 | 4,340 | 4,345 | -20 | -0.5% | 26,200 |
| 2025/06/17 | 4,345 | 4,370 | 4,345 | 4,365 | +15 | +0.3% | 19,300 |
| 2025/06/16 | 4,360 | 4,380 | 4,345 | 4,350 | ±0 | ±0% | 19,700 |
| 2025/06/13 | 4,395 | 4,395 | 4,340 | 4,350 | -60 | -1.4% | 66,100 |
| 2025/06/12 | 4,425 | 4,425 | 4,395 | 4,410 | -15 | -0.3% | 23,000 |
| 2025/06/11 | 4,410 | 4,435 | 4,410 | 4,425 | +40 | +0.9% | 31,800 |
| 2025/06/10 | 4,415 | 4,430 | 4,385 | 4,385 | -30 | -0.7% | 43,200 |
| 2025/06/09 | 4,440 | 4,445 | 4,400 | 4,415 | -15 | -0.3% | 31,200 |
| 2025/06/06 | 4,465 | 4,470 | 4,430 | 4,430 | ±0 | ±0% | 18,100 |
| 2025/06/05 | 4,460 | 4,465 | 4,420 | 4,430 | -40 | -0.9% | 27,100 |
| 2025/06/04 | 4,445 | 4,490 | 4,435 | 4,470 | +35 | +0.8% | 34,200 |
| 2025/06/03 | 4,455 | 4,455 | 4,420 | 4,435 | -35 | -0.8% | 52,900 |
| 2025/06/02 | 4,500 | 4,515 | 4,430 | 4,470 | -45 | -1% | 40,500 |
| 2025/05/30 | 4,495 | 4,520 | 4,470 | 4,515 | ±0 | ±0% | 40,700 |
| 2025/05/29 | 4,515 | 4,525 | 4,490 | 4,515 | ±0 | ±0% | 25,700 |
| 2025/05/28 | 4,535 | 4,535 | 4,495 | 4,515 | +5 | +0.1% | 27,400 |
| 2025/05/27 | 4,465 | 4,515 | 4,460 | 4,510 | +70 | +1.6% | 24,600 |
| 2025/05/26 | 4,425 | 4,450 | 4,415 | 4,440 | +20 | +0.5% | 23,700 |
| 2025/05/23 | 4,440 | 4,460 | 4,420 | 4,420 | +20 | +0.5% | 39,700 |
| 2025/05/22 | 4,400 | 4,415 | 4,370 | 4,400 | -10 | -0.2% | 48,100 |
| 2025/05/21 | 4,420 | 4,450 | 4,405 | 4,410 | ±0 | ±0% | 31,400 |
| 2025/05/20 | 4,480 | 4,500 | 4,410 | 4,410 | -40 | -0.9% | 49,300 |
| 2025/05/19 | 4,460 | 4,470 | 4,425 | 4,450 | -10 | -0.2% | 34,800 |
| 2025/05/16 | 4,485 | 4,500 | 4,425 | 4,460 | -20 | -0.4% | 40,700 |
| 2025/05/15 | 4,510 | 4,510 | 4,470 | 4,480 | -45 | -1% | 35,200 |
| 2025/05/14 | 4,605 | 4,605 | 4,500 | 4,525 | -70 | -1.5% | 47,200 |
| 2025/05/13 | 4,700 | 4,725 | 4,580 | 4,595 | -90 | -1.9% | 67,900 |
| 2025/05/12 | 4,660 | 4,745 | 4,600 | 4,685 | +25 | +0.5% | 70,900 |
| 2025/05/09 | 4,605 | 4,755 | 4,600 | 4,660 | +65 | +1.4% | 92,500 |
| 2025/05/08 | 4,655 | 4,655 | 4,580 | 4,595 | -45 | -1% | 53,200 |
| 2025/05/07 | 4,755 | 4,755 | 4,630 | 4,640 | -110 | -2.3% | 65,100 |
| 2025/05/02 | 4,740 | 4,810 | 4,670 | 4,750 | -20 | -0.4% | 43,400 |
| 2025/05/01 | 4,775 | 4,860 | 4,725 | 4,770 | +5 | +0.1% | 40,000 |
| 2025/04/30 | 4,770 | 4,805 | 4,725 | 4,765 | -5 | -0.1% | 18,900 |
| 2025/04/28 | 4,810 | 4,815 | 4,770 | 4,770 | +5 | +0.1% | 12,000 |
| 2025/04/25 | 4,800 | 4,800 | 4,760 | 4,765 | +5 | +0.1% | 10,600 |
| 2025/04/24 | 4,835 | 4,835 | 4,745 | 4,760 | -30 | -0.6% | 15,400 |
| 2025/04/23 | 4,795 | 4,810 | 4,780 | 4,790 | +45 | +0.9% | 20,900 |
51～
100
件表示中 / 3785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 | 472,000円 | -1.7% | -17.2% | 4.24% | 9.24倍 | 0.66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 |
| 大有機 | 305,000円 | +4.0% | +9.4% | 2.26% | 17.72倍 | 1.40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 |
| 日精化 | 261,100円 | -4.1% | -0.2% | 3.60% | 14.16倍 | 1.18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 |
| 大倉工 | 530,000円 | +4.7% | +9.6% | 3.68% | 13.61倍 | 0.98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 |
| メック | 328,500円 | +9.7% | +8.9% | 1.67% | 16.66倍 | 2.19倍 |
|
パッケージ基板の銅表面処理（密着向上）剤で世界的。北九州に新拠点建設、海外は現地生産軸 |
市場注目の銘柄
チャート関連のコラム
