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 |
|---|---|---|---|---|---|---|---|
| 2021/06/16 | 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 |
| 2021/05/28 | 3,620 | 3,660 | 3,605 | 3,620 | +30 | +0.8% | 19,700 |
| 2021/05/27 | 3,565 | 3,620 | 3,530 | 3,590 | +30 | +0.8% | 58,200 |
| 2021/05/26 | 3,590 | 3,595 | 3,545 | 3,560 | -20 | -0.6% | 14,700 |
| 2021/05/25 | 3,650 | 3,670 | 3,580 | 3,580 | -55 | -1.5% | 24,000 |
| 2021/05/24 | 3,700 | 3,700 | 3,620 | 3,635 | -20 | -0.5% | 21,100 |
| 2021/05/21 | 3,650 | 3,710 | 3,650 | 3,655 | -25 | -0.7% | 23,600 |
| 2021/05/20 | 3,630 | 3,695 | 3,630 | 3,680 | +50 | +1.4% | 26,700 |
| 2021/05/19 | 3,615 | 3,675 | 3,585 | 3,630 | -15 | -0.4% | 30,700 |
| 2021/05/18 | 3,585 | 3,655 | 3,570 | 3,645 | +80 | +2.2% | 19,300 |
| 2021/05/17 | 3,590 | 3,615 | 3,560 | 3,565 | +20 | +0.6% | 24,200 |
| 2021/05/14 | 3,590 | 3,640 | 3,525 | 3,545 | -185 | -5% | 66,600 |
| 2021/05/13 | 3,730 | 3,775 | 3,705 | 3,730 | -70 | -1.8% | 25,900 |
| 2021/05/12 | 3,855 | 3,860 | 3,755 | 3,800 | -50 | -1.3% | 20,900 |
| 2021/05/11 | 3,870 | 3,910 | 3,850 | 3,850 | -40 | -1% | 21,500 |
| 2021/05/10 | 3,900 | 3,925 | 3,875 | 3,890 | -10 | -0.3% | 23,200 |
| 2021/05/07 | 3,945 | 3,950 | 3,890 | 3,900 | -15 | -0.4% | 18,200 |
| 2021/05/06 | 3,955 | 3,965 | 3,915 | 3,915 | +25 | +0.6% | 21,100 |
| 2021/04/30 | 3,870 | 3,910 | 3,870 | 3,890 | +20 | +0.5% | 17,600 |
| 2021/04/28 | 3,935 | 3,935 | 3,855 | 3,870 | -10 | -0.3% | 23,600 |
| 2021/04/27 | 3,935 | 3,940 | 3,880 | 3,880 | -85 | -2.1% | 17,100 |
| 2021/04/26 | 3,910 | 3,965 | 3,880 | 3,965 | +55 | +1.4% | 28,500 |
| 2021/04/23 | 3,920 | 3,955 | 3,910 | 3,910 | -35 | -0.9% | 16,900 |
| 2021/04/22 | 4,020 | 4,055 | 3,945 | 3,945 | -5 | -0.1% | 29,100 |
| 2021/04/21 | 4,060 | 4,075 | 3,935 | 3,950 | -205 | -4.9% | 36,400 |
| 2021/04/20 | 4,085 | 4,160 | 4,085 | 4,155 | +40 | +1% | 33,100 |
| 2021/04/19 | 4,175 | 4,175 | 4,115 | 4,115 | -35 | -0.8% | 12,700 |
| 2021/04/16 | 4,125 | 4,175 | 4,095 | 4,150 | +5 | +0.1% | 17,500 |
| 2021/04/15 | 4,120 | 4,165 | 4,090 | 4,145 | +25 | +0.6% | 17,500 |
| 2021/04/14 | 4,100 | 4,130 | 4,065 | 4,120 | +20 | +0.5% | 30,600 |
| 2021/04/13 | 4,100 | 4,120 | 4,060 | 4,100 | +5 | +0.1% | 21,800 |
| 2021/04/12 | 4,100 | 4,105 | 4,045 | 4,095 | +25 | +0.6% | 18,300 |
| 2021/04/09 | 4,085 | 4,100 | 4,020 | 4,070 | -15 | -0.4% | 24,500 |
| 2021/04/08 | 4,015 | 4,085 | 4,015 | 4,085 | +15 | +0.4% | 42,200 |
| 2021/04/07 | 4,015 | 4,070 | 3,985 | 4,070 | +75 | +1.9% | 31,200 |
| 2021/04/06 | 4,020 | 4,035 | 3,950 | 3,995 | -60 | -1.5% | 47,600 |
| 2021/04/05 | 4,050 | 4,055 | 3,975 | 4,055 | -35 | -0.9% | 37,200 |
| 2021/04/02 | 4,095 | 4,115 | 4,055 | 4,090 | +35 | +0.9% | 17,100 |
1001～
1050
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
