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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 5,000 | 5,030 | 4,970 | 4,970 | -30 | -0.6% | 29,100 |
| 2025/04/01 | 5,000 | 5,020 | 4,985 | 5,000 | ±0 | ±0% | 24,100 |
| 2025/03/31 | 5,000 | 5,030 | 4,935 | 5,000 | -60 | -1.2% | 43,100 |
| 2025/03/28 | 5,020 | 5,100 | 5,020 | 5,060 | -140 | -2.7% | 35,900 |
| 2025/03/27 | 5,100 | 5,200 | 5,100 | 5,200 | +80 | +1.6% | 35,200 |
| 2025/03/26 | 5,130 | 5,160 | 5,120 | 5,120 | -10 | -0.2% | 30,900 |
| 2025/03/25 | 5,140 | 5,150 | 5,090 | 5,130 | +10 | +0.2% | 16,800 |
| 2025/03/24 | 5,160 | 5,170 | 5,110 | 5,120 | -20 | -0.4% | 27,100 |
| 2025/03/21 | 5,140 | 5,160 | 5,130 | 5,140 | ±0 | ±0% | 31,500 |
| 2025/03/19 | 5,120 | 5,160 | 5,120 | 5,140 | +20 | +0.4% | 11,800 |
| 2025/03/18 | 5,130 | 5,160 | 5,120 | 5,120 | +10 | +0.2% | 20,400 |
| 2025/03/17 | 5,100 | 5,130 | 5,090 | 5,110 | +60 | +1.2% | 18,300 |
| 2025/03/14 | 5,050 | 5,080 | 5,030 | 5,050 | ±0 | ±0% | 20,500 |
| 2025/03/13 | 5,020 | 5,110 | 5,000 | 5,050 | +20 | +0.4% | 19,900 |
| 2025/03/12 | 5,020 | 5,040 | 4,995 | 5,030 | +10 | +0.2% | 21,400 |
| 2025/03/11 | 5,030 | 5,040 | 4,970 | 5,020 | -80 | -1.6% | 33,700 |
| 2025/03/10 | 5,170 | 5,180 | 5,090 | 5,100 | -60 | -1.2% | 17,100 |
| 2025/03/07 | 5,100 | 5,160 | 5,060 | 5,160 | +10 | +0.2% | 19,900 |
| 2025/03/06 | 5,090 | 5,180 | 5,080 | 5,150 | +120 | +2.4% | 32,800 |
| 2025/03/05 | 5,010 | 5,060 | 5,010 | 5,030 | +20 | +0.4% | 22,900 |
| 2025/03/04 | 4,955 | 5,010 | 4,910 | 5,010 | +55 | +1.1% | 25,700 |
| 2025/03/03 | 5,000 | 5,010 | 4,950 | 4,955 | +5 | +0.1% | 25,500 |
| 2025/02/28 | 4,970 | 4,985 | 4,905 | 4,950 | -25 | -0.5% | 47,500 |
| 2025/02/27 | 4,975 | 5,000 | 4,945 | 4,975 | +25 | +0.5% | 13,900 |
| 2025/02/26 | 4,955 | 4,985 | 4,875 | 4,950 | -30 | -0.6% | 30,900 |
| 2025/02/25 | 4,925 | 4,985 | 4,905 | 4,980 | ±0 | ±0% | 21,200 |
| 2025/02/21 | 4,990 | 5,000 | 4,920 | 4,980 | -40 | -0.8% | 24,500 |
| 2025/02/20 | 5,020 | 5,040 | 4,975 | 5,020 | -40 | -0.8% | 20,300 |
| 2025/02/19 | 5,010 | 5,070 | 5,010 | 5,060 | +20 | +0.4% | 32,000 |
| 2025/02/18 | 5,010 | 5,060 | 4,985 | 5,040 | +30 | +0.6% | 30,100 |
| 2025/02/17 | 5,050 | 5,050 | 5,000 | 5,010 | -50 | -1% | 12,800 |
| 2025/02/14 | 4,980 | 5,080 | 4,980 | 5,060 | +30 | +0.6% | 25,100 |
| 2025/02/13 | 5,040 | 5,050 | 4,985 | 5,030 | +20 | +0.4% | 25,000 |
| 2025/02/12 | 4,965 | 5,050 | 4,960 | 5,010 | +50 | +1% | 45,700 |
| 2025/02/10 | 4,890 | 4,975 | 4,865 | 4,960 | +100 | +2.1% | 84,900 |
| 2025/02/07 | 4,665 | 4,930 | 4,620 | 4,860 | +230 | +5% | 122,900 |
| 2025/02/06 | 4,595 | 4,630 | 4,570 | 4,630 | +55 | +1.2% | 14,900 |
| 2025/02/05 | 4,625 | 4,625 | 4,565 | 4,575 | +5 | +0.1% | 19,100 |
| 2025/02/04 | 4,630 | 4,630 | 4,570 | 4,570 | -20 | -0.4% | 17,700 |
| 2025/02/03 | 4,650 | 4,650 | 4,590 | 4,590 | -55 | -1.2% | 33,600 |
| 2025/01/31 | 4,690 | 4,690 | 4,645 | 4,645 | -40 | -0.9% | 18,400 |
| 2025/01/30 | 4,675 | 4,695 | 4,650 | 4,685 | +10 | +0.2% | 18,800 |
| 2025/01/29 | 4,675 | 4,700 | 4,660 | 4,675 | +15 | +0.3% | 19,100 |
| 2025/01/28 | 4,645 | 4,685 | 4,640 | 4,660 | -15 | -0.3% | 14,600 |
| 2025/01/27 | 4,665 | 4,680 | 4,640 | 4,675 | +60 | +1.3% | 17,100 |
| 2025/01/24 | 4,615 | 4,640 | 4,600 | 4,615 | +10 | +0.2% | 39,600 |
| 2025/01/23 | 4,585 | 4,605 | 4,570 | 4,605 | +20 | +0.4% | 32,400 |
| 2025/01/22 | 4,570 | 4,605 | 4,570 | 4,585 | +5 | +0.1% | 22,900 |
| 2025/01/21 | 4,600 | 4,600 | 4,560 | 4,580 | +25 | +0.5% | 24,500 |
| 2025/01/20 | 4,550 | 4,575 | 4,515 | 4,555 | +35 | +0.8% | 19,100 |
51～
100
件表示中 / 3721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 | 435,000円 | -1.7% | -17.2% | 4.60% | 8.51倍 | 0.60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 |
| マンダム | 134,900円 | +10.7% | +91.7% | 2.97% | 21.67倍 | 0.87倍 |
|
「ギャツビー」「ルシード」など男性化粧品首位級。女性用も育成中。海外はインドネシア再構築 |
| Ａｉロボティク | 543,000円 | +97.1% | +97.2% | 0.00% | 19.04倍 | 19.16倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
| 積水樹 | 190,700円 | +6.4% | +23.0% | 3.78% | 13.72倍 | 0.62倍 |
|
防護壁など道路資材でトップ。外構・景観製品のデザイン力に強み。欧州強化中。積水グループ |
| 日精化 | 233,400円 | -4.1% | -0.2% | 4.03% | 12.98倍 | 1.08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 |
市場注目の銘柄
チャート関連のコラム
