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 |
|---|---|---|---|---|---|---|---|
| 2021/08/30 | 3,545 | 3,585 | 3,545 | 3,565 | +55 | +1.6% | 10,600 |
| 2021/08/27 | 3,505 | 3,530 | 3,495 | 3,510 | -15 | -0.4% | 6,200 |
| 2021/08/26 | 3,565 | 3,565 | 3,515 | 3,525 | -40 | -1.1% | 8,400 |
| 2021/08/25 | 3,575 | 3,590 | 3,550 | 3,565 | ±0 | ±0% | 10,700 |
| 2021/08/24 | 3,535 | 3,570 | 3,525 | 3,565 | +45 | +1.3% | 18,500 |
| 2021/08/23 | 3,510 | 3,540 | 3,470 | 3,520 | +70 | +2% | 15,500 |
| 2021/08/20 | 3,475 | 3,490 | 3,435 | 3,450 | -25 | -0.7% | 16,700 |
| 2021/08/19 | 3,450 | 3,495 | 3,445 | 3,475 | +30 | +0.9% | 11,600 |
| 2021/08/18 | 3,475 | 3,485 | 3,440 | 3,445 | -45 | -1.3% | 19,200 |
| 2021/08/17 | 3,510 | 3,530 | 3,490 | 3,490 | ±0 | ±0% | 15,700 |
| 2021/08/16 | 3,555 | 3,555 | 3,490 | 3,490 | -65 | -1.8% | 21,600 |
| 2021/08/13 | 3,535 | 3,565 | 3,535 | 3,555 | +25 | +0.7% | 6,000 |
| 2021/08/12 | 3,580 | 3,590 | 3,530 | 3,530 | -10 | -0.3% | 17,400 |
| 2021/08/11 | 3,550 | 3,565 | 3,515 | 3,540 | +20 | +0.6% | 17,300 |
| 2021/08/10 | 3,505 | 3,550 | 3,445 | 3,520 | -195 | -5.2% | 29,700 |
| 2021/08/06 | 3,740 | 3,740 | 3,695 | 3,715 | +15 | +0.4% | 5,400 |
| 2021/08/05 | 3,725 | 3,760 | 3,685 | 3,700 | -60 | -1.6% | 9,000 |
| 2021/08/04 | 3,785 | 3,785 | 3,740 | 3,760 | -25 | -0.7% | 13,500 |
| 2021/08/03 | 3,780 | 3,805 | 3,750 | 3,785 | ±0 | ±0% | 14,800 |
| 2021/08/02 | 3,750 | 3,795 | 3,740 | 3,785 | +85 | +2.3% | 20,600 |
| 2021/07/30 | 3,710 | 3,725 | 3,685 | 3,700 | -35 | -0.9% | 14,000 |
| 2021/07/29 | 3,760 | 3,760 | 3,715 | 3,735 | +5 | +0.1% | 4,100 |
| 2021/07/28 | 3,745 | 3,755 | 3,705 | 3,730 | -30 | -0.8% | 9,400 |
| 2021/07/27 | 3,740 | 3,770 | 3,715 | 3,760 | +20 | +0.5% | 15,500 |
| 2021/07/26 | 3,710 | 3,750 | 3,710 | 3,740 | +90 | +2.5% | 8,400 |
| 2021/07/21 | 3,695 | 3,695 | 3,635 | 3,650 | -5 | -0.1% | 15,600 |
| 2021/07/20 | 3,695 | 3,715 | 3,655 | 3,655 | -50 | -1.3% | 17,300 |
| 2021/07/19 | 3,700 | 3,730 | 3,685 | 3,705 | ±0 | ±0% | 15,000 |
| 2021/07/16 | 3,710 | 3,735 | 3,685 | 3,705 | ±0 | ±0% | 17,200 |
| 2021/07/15 | 3,720 | 3,755 | 3,700 | 3,705 | -15 | -0.4% | 15,000 |
| 2021/07/14 | 3,670 | 3,720 | 3,670 | 3,720 | +50 | +1.4% | 13,000 |
| 2021/07/13 | 3,680 | 3,700 | 3,655 | 3,670 | -10 | -0.3% | 16,900 |
| 2021/07/12 | 3,645 | 3,725 | 3,645 | 3,680 | +95 | +2.6% | 16,900 |
| 2021/07/09 | 3,590 | 3,615 | 3,535 | 3,585 | -40 | -1.1% | 24,900 |
| 2021/07/08 | 3,685 | 3,685 | 3,625 | 3,625 | -15 | -0.4% | 18,800 |
| 2021/07/07 | 3,650 | 3,675 | 3,630 | 3,640 | -50 | -1.4% | 11,800 |
| 2021/07/06 | 3,690 | 3,710 | 3,670 | 3,690 | ±0 | ±0% | 11,100 |
| 2021/07/05 | 3,690 | 3,720 | 3,680 | 3,690 | -15 | -0.4% | 8,100 |
| 2021/07/02 | 3,690 | 3,715 | 3,660 | 3,705 | +35 | +1% | 19,500 |
| 2021/07/01 | 3,610 | 3,670 | 3,610 | 3,670 | +70 | +1.9% | 17,900 |
| 2021/06/30 | 3,615 | 3,665 | 3,600 | 3,600 | -15 | -0.4% | 17,400 |
| 2021/06/29 | 3,670 | 3,670 | 3,600 | 3,615 | -60 | -1.6% | 19,700 |
| 2021/06/28 | 3,730 | 3,730 | 3,665 | 3,675 | -25 | -0.7% | 16,200 |
| 2021/06/25 | 3,700 | 3,730 | 3,675 | 3,700 | +50 | +1.4% | 24,200 |
| 2021/06/24 | 3,620 | 3,675 | 3,595 | 3,650 | +40 | +1.1% | 23,400 |
| 2021/06/23 | 3,555 | 3,640 | 3,555 | 3,610 | +35 | +1% | 22,400 |
| 2021/06/22 | 3,540 | 3,590 | 3,515 | 3,575 | +110 | +3.2% | 18,000 |
| 2021/06/21 | 3,505 | 3,525 | 3,465 | 3,465 | -80 | -2.3% | 30,400 |
| 2021/06/18 | 3,610 | 3,610 | 3,545 | 3,545 | -25 | -0.7% | 15,100 |
| 2021/06/17 | 3,560 | 3,595 | 3,560 | 3,570 | -20 | -0.6% | 9,700 |
951～
1000
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
