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 |
|---|---|---|---|---|---|---|---|
| 2020/11/05 | 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 |
| 2020/10/15 | 3,550 | 3,625 | 3,550 | 3,570 | +20 | +0.6% | 11,800 |
| 2020/10/14 | 3,575 | 3,575 | 3,530 | 3,550 | -30 | -0.8% | 10,700 |
| 2020/10/13 | 3,645 | 3,645 | 3,570 | 3,580 | -55 | -1.5% | 14,700 |
| 2020/10/12 | 3,620 | 3,710 | 3,615 | 3,635 | +15 | +0.4% | 20,500 |
| 2020/10/09 | 3,580 | 3,655 | 3,580 | 3,620 | +60 | +1.7% | 28,200 |
| 2020/10/08 | 3,515 | 3,590 | 3,515 | 3,560 | +60 | +1.7% | 20,600 |
| 2020/10/07 | 3,490 | 3,515 | 3,450 | 3,500 | -20 | -0.6% | 17,100 |
| 2020/10/06 | 3,505 | 3,560 | 3,505 | 3,520 | +45 | +1.3% | 16,000 |
| 2020/10/05 | 3,440 | 3,515 | 3,440 | 3,475 | +105 | +3.1% | 19,700 |
| 2020/10/02 | 3,400 | 3,425 | 3,355 | 3,370 | - | - | 22,400 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,540 | 3,540 | 3,400 | 3,400 | -150 | -4.2% | 27,600 |
| 2020/09/29 | 3,490 | 3,615 | 3,490 | 3,550 | +10 | +0.3% | 31,600 |
| 2020/09/28 | 3,505 | 3,575 | 3,490 | 3,540 | +70 | +2% | 41,500 |
| 2020/09/25 | 3,385 | 3,475 | 3,385 | 3,470 | +115 | +3.4% | 23,600 |
| 2020/09/24 | 3,400 | 3,400 | 3,335 | 3,355 | -65 | -1.9% | 20,500 |
| 2020/09/23 | 3,370 | 3,455 | 3,370 | 3,420 | -20 | -0.6% | 25,500 |
| 2020/09/18 | 3,365 | 3,455 | 3,355 | 3,440 | +70 | +2.1% | 24,300 |
| 2020/09/17 | 3,375 | 3,410 | 3,360 | 3,370 | -25 | -0.7% | 11,800 |
| 2020/09/16 | 3,410 | 3,455 | 3,390 | 3,395 | -45 | -1.3% | 16,300 |
| 2020/09/15 | 3,430 | 3,470 | 3,395 | 3,440 | -5 | -0.1% | 17,000 |
| 2020/09/14 | 3,425 | 3,485 | 3,425 | 3,445 | +30 | +0.9% | 17,800 |
| 2020/09/11 | 3,310 | 3,415 | 3,290 | 3,415 | +95 | +2.9% | 19,900 |
| 2020/09/10 | 3,315 | 3,345 | 3,300 | 3,320 | +30 | +0.9% | 15,100 |
| 2020/09/09 | 3,370 | 3,370 | 3,270 | 3,290 | -150 | -4.4% | 45,600 |
| 2020/09/08 | 3,380 | 3,440 | 3,380 | 3,440 | +65 | +1.9% | 9,700 |
| 2020/09/07 | 3,380 | 3,405 | 3,375 | 3,375 | -15 | -0.4% | 8,200 |
| 2020/09/04 | 3,355 | 3,405 | 3,355 | 3,390 | -25 | -0.7% | 12,200 |
| 2020/09/03 | 3,450 | 3,465 | 3,375 | 3,415 | -35 | -1% | 22,400 |
| 2020/09/02 | 3,465 | 3,465 | 3,390 | 3,450 | +25 | +0.7% | 16,800 |
| 2020/09/01 | 3,455 | 3,455 | 3,365 | 3,425 | -25 | -0.7% | 20,100 |
| 2020/08/31 | 3,460 | 3,475 | 3,420 | 3,450 | -10 | -0.3% | 24,700 |
| 2020/08/28 | 3,515 | 3,540 | 3,425 | 3,460 | -85 | -2.4% | 29,100 |
| 2020/08/27 | 3,580 | 3,580 | 3,530 | 3,545 | -40 | -1.1% | 7,800 |
| 2020/08/26 | 3,610 | 3,650 | 3,555 | 3,585 | -75 | -2% | 11,200 |
| 2020/08/25 | 3,655 | 3,685 | 3,630 | 3,660 | +50 | +1.4% | 14,200 |
1151～
1200
件表示中 / 3744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 | 436,500円 | -1.7% | -17.2% | 4.58% | 8.54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 | 258,700円 | -4.1% | -0.2% | 3.63% | 14.28倍 | 1.19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 | 287,800円 | +4.0% | +9.4% | 2.40% | 16.72倍 | 1.32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 | 330,500円 | +2.0% | +5.6% | 5.26% | 9.42倍 | 0.45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 |
| バルカー | 315,000円 | +3.1% | +16.7% | 4.76% | 11.55倍 | 1.10倍 |
|
配管つなぎ目の気体・液体漏れ防ぐシール材大手。プラント、半導体製造装置、産業機械が主用途 |
市場注目の銘柄
チャート関連のコラム
