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 |
|---|---|---|---|---|---|---|---|
| 2020/12/28 | 4,025 | 4,145 | 4,015 | 4,070 | +45 | +1.1% | 24,400 |
| 2020/12/25 | 3,995 | 4,055 | 3,985 | 4,025 | +45 | +1.1% | 12,500 |
| 2020/12/24 | 3,950 | 4,000 | 3,950 | 3,980 | +45 | +1.1% | 9,900 |
| 2020/12/23 | 4,000 | 4,000 | 3,915 | 3,935 | -80 | -2% | 14,900 |
| 2020/12/22 | 4,025 | 4,045 | 3,925 | 4,015 | -10 | -0.2% | 18,500 |
| 2020/12/21 | 4,035 | 4,060 | 3,970 | 4,025 | +40 | +1% | 10,000 |
| 2020/12/18 | 3,965 | 4,025 | 3,925 | 3,985 | +15 | +0.4% | 21,000 |
| 2020/12/17 | 4,060 | 4,060 | 3,970 | 3,970 | -90 | -2.2% | 28,100 |
| 2020/12/16 | 4,045 | 4,065 | 3,975 | 4,060 | +70 | +1.8% | 18,500 |
| 2020/12/15 | 3,970 | 4,070 | 3,940 | 3,990 | +40 | +1% | 23,200 |
| 2020/12/14 | 4,015 | 4,080 | 3,925 | 3,950 | -25 | -0.6% | 16,400 |
| 2020/12/11 | 3,940 | 3,985 | 3,940 | 3,975 | ±0 | ±0% | 12,600 |
| 2020/12/10 | 4,000 | 4,000 | 3,945 | 3,975 | -25 | -0.6% | 16,800 |
| 2020/12/09 | 4,045 | 4,045 | 3,900 | 4,000 | ±0 | ±0% | 36,300 |
| 2020/12/08 | 3,965 | 4,045 | 3,955 | 4,000 | -25 | -0.6% | 15,700 |
| 2020/12/07 | 4,135 | 4,140 | 4,005 | 4,025 | -145 | -3.5% | 18,200 |
| 2020/12/04 | 4,215 | 4,215 | 4,120 | 4,170 | -10 | -0.2% | 15,200 |
| 2020/12/03 | 4,205 | 4,275 | 4,170 | 4,180 | -40 | -0.9% | 18,800 |
| 2020/12/02 | 4,230 | 4,270 | 4,165 | 4,220 | +60 | +1.4% | 33,800 |
| 2020/12/01 | 4,140 | 4,215 | 4,050 | 4,160 | +10 | +0.2% | 34,000 |
| 2020/11/30 | 4,065 | 4,215 | 4,020 | 4,150 | +50 | +1.2% | 44,100 |
| 2020/11/27 | 3,975 | 4,140 | 3,975 | 4,100 | +90 | +2.2% | 36,900 |
| 2020/11/26 | 3,930 | 4,030 | 3,890 | 4,010 | +90 | +2.3% | 25,800 |
| 2020/11/25 | 3,795 | 3,935 | 3,795 | 3,920 | +150 | +4% | 37,900 |
| 2020/11/24 | 3,695 | 3,775 | 3,680 | 3,770 | +120 | +3.3% | 20,300 |
| 2020/11/20 | 3,565 | 3,680 | 3,550 | 3,650 | +85 | +2.4% | 17,300 |
| 2020/11/19 | 3,575 | 3,590 | 3,540 | 3,565 | +5 | +0.1% | 15,100 |
| 2020/11/18 | 3,665 | 3,670 | 3,560 | 3,560 | -120 | -3.3% | 23,800 |
| 2020/11/17 | 3,710 | 3,740 | 3,655 | 3,680 | -25 | -0.7% | 23,900 |
| 2020/11/16 | 3,720 | 3,780 | 3,670 | 3,705 | +55 | +1.5% | 22,700 |
| 2020/11/13 | 3,705 | 3,715 | 3,615 | 3,650 | -55 | -1.5% | 19,100 |
| 2020/11/12 | 3,745 | 3,810 | 3,700 | 3,705 | -40 | -1.1% | 18,500 |
| 2020/11/11 | 3,765 | 3,805 | 3,710 | 3,745 | +35 | +0.9% | 32,700 |
| 2020/11/10 | 3,780 | 3,790 | 3,695 | 3,710 | ±0 | ±0% | 24,300 |
| 2020/11/09 | 3,725 | 3,750 | 3,670 | 3,710 | -15 | -0.4% | 26,900 |
| 2020/11/06 | 3,695 | 3,890 | 3,655 | 3,725 | +40 | +1.1% | 51,200 |
| 2020/11/05 | 3,600 | 3,695 | 3,480 | 3,685 | +285 | +8.4% | 84,300 |
| 2020/11/04 | 3,480 | 3,505 | 3,400 | 3,400 | -30 | -0.9% | 19,400 |
| 2020/11/02 | 3,310 | 3,430 | 3,310 | 3,430 | +110 | +3.3% | 20,000 |
| 2020/10/30 | 3,430 | 3,430 | 3,295 | 3,320 | -60 | -1.8% | 19,300 |
| 2020/10/29 | 3,355 | 3,390 | 3,355 | 3,380 | -15 | -0.4% | 12,200 |
| 2020/10/28 | 3,355 | 3,405 | 3,355 | 3,395 | ±0 | ±0% | 13,500 |
| 2020/10/27 | 3,435 | 3,435 | 3,345 | 3,395 | -40 | -1.2% | 16,400 |
| 2020/10/26 | 3,460 | 3,465 | 3,385 | 3,435 | -45 | -1.3% | 25,000 |
| 2020/10/23 | 3,580 | 3,585 | 3,455 | 3,480 | -110 | -3.1% | 20,600 |
| 2020/10/22 | 3,700 | 3,700 | 3,565 | 3,590 | -95 | -2.6% | 16,900 |
| 2020/10/21 | 3,545 | 3,705 | 3,545 | 3,685 | +115 | +3.2% | 24,500 |
| 2020/10/20 | 3,545 | 3,640 | 3,520 | 3,570 | -15 | -0.4% | 27,500 |
| 2020/10/19 | 3,495 | 3,635 | 3,480 | 3,585 | +90 | +2.6% | 26,100 |
| 2020/10/16 | 3,570 | 3,590 | 3,490 | 3,495 | -75 | -2.1% | 17,800 |
1151～
1200
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
