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 |
|---|---|---|---|---|---|---|---|
| 2020/08/20 | 3,505 | 3,645 | 3,505 | 3,605 | +75 | +2.1% | 24,200 |
| 2020/08/19 | 3,520 | 3,555 | 3,510 | 3,530 | -5 | -0.1% | 11,700 |
| 2020/08/18 | 3,555 | 3,570 | 3,510 | 3,535 | -15 | -0.4% | 14,800 |
| 2020/08/17 | 3,535 | 3,550 | 3,500 | 3,550 | +5 | +0.1% | 13,900 |
| 2020/08/14 | 3,555 | 3,635 | 3,505 | 3,545 | +20 | +0.6% | 30,700 |
| 2020/08/13 | 3,565 | 3,565 | 3,510 | 3,525 | -30 | -0.8% | 39,800 |
| 2020/08/12 | 3,585 | 3,645 | 3,540 | 3,555 | -55 | -1.5% | 30,800 |
| 2020/08/11 | 3,635 | 3,635 | 3,525 | 3,610 | +10 | +0.3% | 31,100 |
| 2020/08/07 | 3,535 | 3,635 | 3,495 | 3,600 | -5 | -0.1% | 51,600 |
| 2020/08/06 | 3,855 | 3,980 | 3,595 | 3,605 | +195 | +5.7% | 141,900 |
| 2020/08/05 | 3,400 | 3,450 | 3,395 | 3,410 | +10 | +0.3% | 13,900 |
| 2020/08/04 | 3,400 | 3,415 | 3,350 | 3,400 | +55 | +1.6% | 12,900 |
| 2020/08/03 | 3,300 | 3,405 | 3,300 | 3,345 | +15 | +0.5% | 13,000 |
| 2020/07/31 | 3,450 | 3,475 | 3,330 | 3,330 | -190 | -5.4% | 15,900 |
| 2020/07/30 | 3,635 | 3,635 | 3,510 | 3,520 | -30 | -0.8% | 9,500 |
| 2020/07/29 | 3,595 | 3,595 | 3,515 | 3,550 | -45 | -1.3% | 14,500 |
| 2020/07/28 | 3,470 | 3,645 | 3,430 | 3,595 | +165 | +4.8% | 34,400 |
| 2020/07/27 | 3,440 | 3,450 | 3,360 | 3,430 | -80 | -2.3% | 47,800 |
| 2020/07/22 | 3,400 | 3,535 | 3,400 | 3,510 | +65 | +1.9% | 25,900 |
| 2020/07/21 | 3,475 | 3,525 | 3,405 | 3,445 | -70 | -2% | 41,600 |
| 2020/07/20 | 3,480 | 3,530 | 3,375 | 3,515 | ±0 | ±0% | 17,300 |
| 2020/07/17 | 3,565 | 3,565 | 3,470 | 3,515 | -45 | -1.3% | 11,500 |
| 2020/07/16 | 3,590 | 3,590 | 3,475 | 3,560 | -35 | -1% | 27,100 |
| 2020/07/15 | 3,630 | 3,685 | 3,575 | 3,595 | -35 | -1% | 17,300 |
| 2020/07/14 | 3,610 | 3,630 | 3,580 | 3,630 | +20 | +0.6% | 8,300 |
| 2020/07/13 | 3,565 | 3,635 | 3,550 | 3,610 | +115 | +3.3% | 13,400 |
| 2020/07/10 | 3,610 | 3,610 | 3,475 | 3,495 | -120 | -3.3% | 13,000 |
| 2020/07/09 | 3,515 | 3,655 | 3,470 | 3,615 | +100 | +2.8% | 24,500 |
| 2020/07/08 | 3,540 | 3,585 | 3,515 | 3,515 | -20 | -0.6% | 14,400 |
| 2020/07/07 | 3,615 | 3,615 | 3,530 | 3,535 | -75 | -2.1% | 10,100 |
| 2020/07/06 | 3,645 | 3,645 | 3,535 | 3,610 | +5 | +0.1% | 19,000 |
| 2020/07/03 | 3,515 | 3,615 | 3,515 | 3,605 | +105 | +3% | 25,400 |
| 2020/07/02 | 3,525 | 3,575 | 3,500 | 3,500 | -15 | -0.4% | 22,100 |
| 2020/07/01 | 3,520 | 3,585 | 3,500 | 3,515 | +10 | +0.3% | 20,800 |
| 2020/06/30 | 3,605 | 3,670 | 3,500 | 3,505 | -35 | -1% | 21,100 |
| 2020/06/29 | 3,555 | 3,555 | 3,495 | 3,540 | -55 | -1.5% | 16,200 |
| 2020/06/26 | 3,485 | 3,595 | 3,460 | 3,595 | +150 | +4.4% | 21,600 |
| 2020/06/25 | 3,500 | 3,525 | 3,420 | 3,445 | -45 | -1.3% | 18,900 |
| 2020/06/24 | 3,590 | 3,595 | 3,475 | 3,490 | -115 | -3.2% | 18,600 |
| 2020/06/23 | 3,600 | 3,715 | 3,580 | 3,605 | +75 | +2.1% | 37,900 |
| 2020/06/22 | 3,425 | 3,555 | 3,405 | 3,530 | +95 | +2.8% | 34,200 |
| 2020/06/19 | 3,375 | 3,455 | 3,350 | 3,435 | +65 | +1.9% | 34,800 |
| 2020/06/18 | 3,380 | 3,410 | 3,335 | 3,370 | ±0 | ±0% | 24,600 |
| 2020/06/17 | 3,350 | 3,405 | 3,340 | 3,370 | -25 | -0.7% | 27,800 |
| 2020/06/16 | 3,385 | 3,425 | 3,360 | 3,395 | +30 | +0.9% | 43,200 |
| 2020/06/15 | 3,420 | 3,420 | 3,350 | 3,365 | -10 | -0.3% | 33,100 |
| 2020/06/12 | 3,370 | 3,425 | 3,265 | 3,375 | +10 | +0.3% | 58,800 |
| 2020/06/11 | 3,365 | 3,430 | 3,335 | 3,365 | ±0 | ±0% | 32,500 |
| 2020/06/10 | 3,375 | 3,395 | 3,355 | 3,365 | +25 | +0.7% | 17,200 |
| 2020/06/09 | 3,350 | 3,360 | 3,300 | 3,340 | -5 | -0.1% | 13,300 |
1151～
1200
件表示中 / 3692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 | 475,000円 | +4.2% | +17.1% | 4.21% | 7.32倍 | 0.66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 |
| 日農薬 | 84,400円 | -2.9% | +16.3% | 2.61% | 33.02倍 | 0.86倍 |
|
農薬専業大手。自社品でブラジル、インド等開拓。医薬品原料も。病害虫雑草診断アプリ事業化 |
| マンダム | 140,200円 | +4.0% | -26.9% | 2.85% | 34.02倍 | 0.90倍 |
|
「ギャツビー」「ルシード」など男性化粧品首位級。女性用も育成中。海外はインドネシア再構築 |
| ＪＳＰ | 189,100円 | +2.6% | -1.5% | 4.23% | 9.91倍 | 0.49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 |
| 積水樹 | 186,500円 | +21.8% | -11.8% | 3.75% | 15.82倍 | 0.60倍 |
|
防護壁など道路資材でトップ。外構・景観製品のデザイン力に強み。欧州強化中。積水グループ |
市場注目の銘柄
チャート関連のコラム
