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 |
|---|---|---|---|---|---|---|---|
| 2020/08/24 | 3,540 | 3,610 | 3,540 | 3,610 | +70 | +2% | 10,400 |
| 2020/08/21 | 3,615 | 3,660 | 3,510 | 3,540 | -65 | -1.8% | 14,400 |
| 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 |
1201～
1250
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
