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 |
|---|---|---|---|---|---|---|---|
| 2020/01/10 | 3,420 | 3,430 | 3,365 | 3,385 | -65 | -1.9% | 23,600 |
| 2020/01/09 | 3,365 | 3,460 | 3,365 | 3,450 | +95 | +2.8% | 19,000 |
| 2020/01/08 | 3,390 | 3,390 | 3,300 | 3,355 | -65 | -1.9% | 34,100 |
| 2020/01/07 | 3,420 | 3,450 | 3,410 | 3,420 | -10 | -0.3% | 15,600 |
| 2020/01/06 | 3,450 | 3,470 | 3,370 | 3,430 | -115 | -3.2% | 35,800 |
| 2019/12/30 | 3,550 | 3,565 | 3,525 | 3,545 | -25 | -0.7% | 12,100 |
| 2019/12/27 | 3,565 | 3,580 | 3,505 | 3,570 | +20 | +0.6% | 16,000 |
| 2019/12/26 | 3,520 | 3,550 | 3,460 | 3,550 | +50 | +1.4% | 23,700 |
| 2019/12/25 | 3,645 | 3,650 | 3,495 | 3,500 | -120 | -3.3% | 25,200 |
| 2019/12/24 | 3,655 | 3,655 | 3,600 | 3,620 | -10 | -0.3% | 11,800 |
| 2019/12/23 | 3,580 | 3,660 | 3,580 | 3,630 | +50 | +1.4% | 18,300 |
| 2019/12/20 | 3,640 | 3,640 | 3,565 | 3,580 | -85 | -2.3% | 29,900 |
| 2019/12/19 | 3,665 | 3,690 | 3,645 | 3,665 | ±0 | ±0% | 10,500 |
| 2019/12/18 | 3,670 | 3,690 | 3,635 | 3,665 | -5 | -0.1% | 22,200 |
| 2019/12/17 | 3,630 | 3,690 | 3,625 | 3,670 | +95 | +2.7% | 24,300 |
| 2019/12/16 | 3,590 | 3,610 | 3,525 | 3,575 | -35 | -1% | 18,800 |
| 2019/12/13 | 3,540 | 3,645 | 3,525 | 3,610 | +150 | +4.3% | 45,600 |
| 2019/12/12 | 3,550 | 3,550 | 3,460 | 3,460 | -50 | -1.4% | 20,900 |
| 2019/12/11 | 3,485 | 3,535 | 3,475 | 3,510 | -25 | -0.7% | 26,700 |
| 2019/12/10 | 3,470 | 3,545 | 3,470 | 3,535 | +45 | +1.3% | 20,300 |
| 2019/12/09 | 3,490 | 3,510 | 3,465 | 3,490 | +10 | +0.3% | 18,900 |
| 2019/12/06 | 3,440 | 3,485 | 3,440 | 3,480 | +5 | +0.1% | 18,200 |
| 2019/12/05 | 3,475 | 3,485 | 3,430 | 3,475 | +50 | +1.5% | 26,300 |
| 2019/12/04 | 3,400 | 3,425 | 3,385 | 3,425 | -10 | -0.3% | 20,200 |
| 2019/12/03 | 3,430 | 3,450 | 3,375 | 3,435 | -55 | -1.6% | 36,900 |
| 2019/12/02 | 3,505 | 3,545 | 3,480 | 3,490 | +15 | +0.4% | 23,000 |
| 2019/11/29 | 3,480 | 3,520 | 3,440 | 3,475 | -20 | -0.6% | 22,800 |
| 2019/11/28 | 3,580 | 3,580 | 3,490 | 3,495 | -65 | -1.8% | 21,400 |
| 2019/11/27 | 3,570 | 3,580 | 3,530 | 3,560 | +35 | +1% | 15,800 |
| 2019/11/26 | 3,585 | 3,595 | 3,510 | 3,525 | -65 | -1.8% | 44,900 |
| 2019/11/25 | 3,595 | 3,665 | 3,565 | 3,590 | +30 | +0.8% | 22,500 |
| 2019/11/22 | 3,585 | 3,615 | 3,550 | 3,560 | -35 | -1% | 16,800 |
| 2019/11/21 | 3,600 | 3,600 | 3,530 | 3,595 | +20 | +0.6% | 31,600 |
| 2019/11/20 | 3,720 | 3,720 | 3,555 | 3,575 | -115 | -3.1% | 36,600 |
| 2019/11/19 | 3,715 | 3,795 | 3,635 | 3,690 | -65 | -1.7% | 84,300 |
| 2019/11/18 | 3,675 | 3,760 | 3,600 | 3,755 | +10 | +0.3% | 68,500 |
| 2019/11/15 | 3,740 | 3,900 | 3,675 | 3,745 | -10 | -0.3% | 94,400 |
| 2019/11/14 | 3,815 | 3,875 | 3,690 | 3,755 | +360 | +10.6% | 183,900 |
| 2019/11/13 | 3,505 | 3,505 | 3,355 | 3,395 | -125 | -3.6% | 59,900 |
| 2019/11/12 | 3,660 | 3,670 | 3,475 | 3,520 | -140 | -3.8% | 48,000 |
| 2019/11/11 | 3,685 | 3,700 | 3,655 | 3,660 | +5 | +0.1% | 32,400 |
| 2019/11/08 | 3,770 | 3,770 | 3,630 | 3,655 | -100 | -2.7% | 69,200 |
| 2019/11/07 | 3,480 | 3,830 | 3,465 | 3,755 | +345 | +10.1% | 167,000 |
| 2019/11/06 | 3,385 | 3,425 | 3,385 | 3,410 | +5 | +0.1% | 23,200 |
| 2019/11/05 | 3,395 | 3,420 | 3,330 | 3,405 | +40 | +1.2% | 38,000 |
| 2019/11/01 | 3,425 | 3,425 | 3,345 | 3,365 | -100 | -2.9% | 14,600 |
| 2019/10/31 | 3,435 | 3,480 | 3,415 | 3,465 | +30 | +0.9% | 19,800 |
| 2019/10/30 | 3,380 | 3,435 | 3,335 | 3,435 | +70 | +2.1% | 48,800 |
| 2019/10/29 | 3,340 | 3,385 | 3,310 | 3,365 | +70 | +2.1% | 18,900 |
| 2019/10/28 | 3,345 | 3,385 | 3,295 | 3,295 | -60 | -1.8% | 15,200 |
1351～
1400
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
