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 |
|---|---|---|---|---|---|---|---|
| 2021/08/11 | 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 |
| 2021/06/16 | 3,560 | 3,600 | 3,560 | 3,590 | +5 | +0.1% | 9,000 |
| 2021/06/15 | 3,610 | 3,615 | 3,585 | 3,585 | -25 | -0.7% | 13,500 |
| 2021/06/14 | 3,615 | 3,615 | 3,580 | 3,610 | +10 | +0.3% | 13,300 |
| 2021/06/11 | 3,635 | 3,635 | 3,595 | 3,600 | -10 | -0.3% | 20,400 |
| 2021/06/10 | 3,555 | 3,615 | 3,540 | 3,610 | +55 | +1.5% | 21,500 |
| 2021/06/09 | 3,605 | 3,605 | 3,525 | 3,555 | -20 | -0.6% | 17,900 |
| 2021/06/08 | 3,570 | 3,605 | 3,550 | 3,575 | +30 | +0.8% | 18,400 |
| 2021/06/07 | 3,555 | 3,590 | 3,530 | 3,545 | +10 | +0.3% | 30,700 |
| 2021/06/04 | 3,505 | 3,545 | 3,505 | 3,535 | +15 | +0.4% | 34,700 |
| 2021/06/03 | 3,565 | 3,575 | 3,485 | 3,520 | -20 | -0.6% | 46,600 |
| 2021/06/02 | 3,530 | 3,565 | 3,495 | 3,540 | +10 | +0.3% | 33,200 |
| 2021/06/01 | 3,555 | 3,555 | 3,510 | 3,530 | +5 | +0.1% | 12,800 |
| 2021/05/31 | 3,630 | 3,635 | 3,505 | 3,525 | -95 | -2.6% | 24,600 |
1001～
1050
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
