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 |
|---|---|---|---|---|---|---|---|
| 2021/04/01 | 4,045 | 4,100 | 4,045 | 4,055 | +15 | +0.4% | 13,800 |
| 2021/03/31 | 4,090 | 4,100 | 4,030 | 4,040 | -85 | -2.1% | 23,500 |
| 2021/03/30 | 4,160 | 4,190 | 4,020 | 4,125 | -85 | -2% | 49,600 |
| 2021/03/29 | 4,265 | 4,275 | 4,140 | 4,210 | -55 | -1.3% | 47,900 |
| 2021/03/26 | 4,195 | 4,315 | 4,190 | 4,265 | +105 | +2.5% | 46,800 |
| 2021/03/25 | 4,060 | 4,180 | 4,020 | 4,160 | +140 | +3.5% | 38,600 |
| 2021/03/24 | 4,095 | 4,120 | 4,010 | 4,020 | -95 | -2.3% | 34,300 |
| 2021/03/23 | 4,120 | 4,190 | 4,100 | 4,115 | +20 | +0.5% | 50,200 |
| 2021/03/22 | 4,100 | 4,155 | 4,080 | 4,095 | -35 | -0.8% | 44,600 |
| 2021/03/19 | 4,100 | 4,140 | 4,035 | 4,130 | -5 | -0.1% | 77,600 |
| 2021/03/18 | 4,135 | 4,155 | 4,105 | 4,135 | +25 | +0.6% | 24,400 |
| 2021/03/17 | 4,105 | 4,115 | 4,065 | 4,110 | -30 | -0.7% | 23,100 |
| 2021/03/16 | 4,135 | 4,160 | 4,075 | 4,140 | ±0 | ±0% | 25,200 |
| 2021/03/15 | 4,070 | 4,140 | 4,060 | 4,140 | +70 | +1.7% | 29,700 |
| 2021/03/12 | 4,060 | 4,070 | 4,020 | 4,070 | -15 | -0.4% | 28,600 |
| 2021/03/11 | 4,005 | 4,100 | 3,990 | 4,085 | +55 | +1.4% | 17,700 |
| 2021/03/10 | 4,045 | 4,045 | 4,000 | 4,030 | -20 | -0.5% | 14,100 |
| 2021/03/09 | 4,040 | 4,075 | 4,010 | 4,050 | +40 | +1% | 29,400 |
| 2021/03/08 | 3,980 | 4,015 | 3,965 | 4,010 | +75 | +1.9% | 22,600 |
| 2021/03/05 | 3,885 | 3,935 | 3,835 | 3,935 | -20 | -0.5% | 38,300 |
| 2021/03/04 | 3,920 | 3,995 | 3,880 | 3,955 | -15 | -0.4% | 18,600 |
| 2021/03/03 | 3,965 | 3,980 | 3,920 | 3,970 | -25 | -0.6% | 19,800 |
| 2021/03/02 | 3,985 | 4,030 | 3,945 | 3,995 | +55 | +1.4% | 33,500 |
| 2021/03/01 | 3,885 | 3,950 | 3,850 | 3,940 | +60 | +1.5% | 32,600 |
| 2021/02/26 | 3,935 | 3,945 | 3,880 | 3,880 | -95 | -2.4% | 21,700 |
| 2021/02/25 | 3,955 | 3,990 | 3,870 | 3,975 | +35 | +0.9% | 28,500 |
| 2021/02/24 | 4,045 | 4,045 | 3,935 | 3,940 | -80 | -2% | 23,900 |
| 2021/02/22 | 4,010 | 4,030 | 3,965 | 4,020 | +15 | +0.4% | 16,900 |
| 2021/02/19 | 3,980 | 4,025 | 3,950 | 4,005 | +15 | +0.4% | 15,200 |
| 2021/02/18 | 4,070 | 4,070 | 3,970 | 3,990 | -70 | -1.7% | 26,900 |
| 2021/02/17 | 4,070 | 4,100 | 4,035 | 4,060 | -10 | -0.2% | 9,900 |
| 2021/02/16 | 4,060 | 4,090 | 4,045 | 4,070 | +10 | +0.2% | 12,000 |
| 2021/02/15 | 4,070 | 4,105 | 4,040 | 4,060 | -5 | -0.1% | 16,800 |
| 2021/02/12 | 4,130 | 4,130 | 4,055 | 4,065 | -50 | -1.2% | 19,200 |
| 2021/02/10 | 4,120 | 4,165 | 4,115 | 4,115 | -55 | -1.3% | 13,300 |
| 2021/02/09 | 4,155 | 4,170 | 4,115 | 4,170 | ±0 | ±0% | 14,100 |
| 2021/02/08 | 4,155 | 4,175 | 4,085 | 4,170 | -5 | -0.1% | 20,700 |
| 2021/02/05 | 4,260 | 4,260 | 4,145 | 4,175 | -60 | -1.4% | 26,200 |
| 2021/02/04 | 4,430 | 4,465 | 4,220 | 4,235 | -175 | -4% | 54,600 |
| 2021/02/03 | 4,340 | 4,470 | 4,340 | 4,410 | +80 | +1.8% | 32,600 |
| 2021/02/02 | 4,350 | 4,395 | 4,305 | 4,330 | ±0 | ±0% | 10,500 |
| 2021/02/01 | 4,265 | 4,360 | 4,225 | 4,330 | +30 | +0.7% | 15,400 |
| 2021/01/29 | 4,365 | 4,415 | 4,295 | 4,300 | -75 | -1.7% | 23,500 |
| 2021/01/28 | 4,410 | 4,445 | 4,340 | 4,375 | -85 | -1.9% | 77,200 |
| 2021/01/27 | 4,415 | 4,495 | 4,370 | 4,460 | +115 | +2.6% | 25,000 |
| 2021/01/26 | 4,420 | 4,440 | 4,330 | 4,345 | -75 | -1.7% | 24,800 |
| 2021/01/25 | 4,305 | 4,490 | 4,305 | 4,420 | +180 | +4.2% | 33,100 |
| 2021/01/22 | 4,380 | 4,380 | 4,230 | 4,240 | -140 | -3.2% | 22,800 |
| 2021/01/21 | 4,415 | 4,505 | 4,350 | 4,380 | -60 | -1.4% | 30,100 |
| 2021/01/20 | 4,235 | 4,440 | 4,215 | 4,440 | +205 | +4.8% | 47,100 |
1051～
1100
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
