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 |
|---|---|---|---|---|---|---|---|
| 2021/05/28 | 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 |
| 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 |
1051～
1100
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
