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 |
|---|---|---|---|---|---|---|---|
| 2023/12/13 | 4,795 | 4,800 | 4,735 | 4,765 | +5 | +0.1% | 45,300 |
| 2023/12/12 | 4,810 | 4,820 | 4,755 | 4,760 | -45 | -0.9% | 34,200 |
| 2023/12/11 | 4,855 | 4,855 | 4,790 | 4,805 | +20 | +0.4% | 45,900 |
| 2023/12/08 | 4,870 | 4,890 | 4,755 | 4,785 | -110 | -2.2% | 75,800 |
| 2023/12/07 | 4,955 | 4,960 | 4,870 | 4,895 | -40 | -0.8% | 38,100 |
| 2023/12/06 | 4,890 | 4,955 | 4,885 | 4,935 | +50 | +1% | 36,500 |
| 2023/12/05 | 5,000 | 5,000 | 4,885 | 4,885 | -135 | -2.7% | 52,100 |
| 2023/12/04 | 5,030 | 5,030 | 4,965 | 5,020 | ±0 | ±0% | 38,900 |
| 2023/12/01 | 5,080 | 5,080 | 5,000 | 5,020 | -30 | -0.6% | 35,500 |
| 2023/11/30 | 5,020 | 5,070 | 5,000 | 5,050 | +30 | +0.6% | 21,700 |
| 2023/11/29 | 5,090 | 5,090 | 5,010 | 5,020 | -90 | -1.8% | 22,700 |
| 2023/11/28 | 5,040 | 5,110 | 5,030 | 5,110 | +70 | +1.4% | 37,900 |
| 2023/11/27 | 5,080 | 5,130 | 5,030 | 5,040 | -40 | -0.8% | 27,300 |
| 2023/11/24 | 5,050 | 5,110 | 5,050 | 5,080 | +40 | +0.8% | 28,200 |
| 2023/11/22 | 5,020 | 5,060 | 5,000 | 5,040 | +20 | +0.4% | 24,400 |
| 2023/11/21 | 4,990 | 5,030 | 4,960 | 5,020 | +30 | +0.6% | 44,900 |
| 2023/11/20 | 5,090 | 5,100 | 4,990 | 4,990 | -90 | -1.8% | 39,500 |
| 2023/11/17 | 4,985 | 5,090 | 4,985 | 5,080 | +70 | +1.4% | 70,800 |
| 2023/11/16 | 5,070 | 5,080 | 4,985 | 5,010 | -70 | -1.4% | 45,600 |
| 2023/11/15 | 5,090 | 5,100 | 5,050 | 5,080 | +10 | +0.2% | 29,400 |
| 2023/11/14 | 5,070 | 5,110 | 5,040 | 5,070 | +40 | +0.8% | 31,400 |
| 2023/11/13 | 5,040 | 5,080 | 5,010 | 5,030 | -50 | -1% | 34,100 |
| 2023/11/10 | 4,985 | 5,090 | 4,945 | 5,080 | +80 | +1.6% | 51,200 |
| 2023/11/09 | 4,855 | 5,000 | 4,855 | 5,000 | +155 | +3.2% | 72,900 |
| 2023/11/08 | 5,010 | 5,060 | 4,845 | 4,845 | -205 | -4.1% | 108,200 |
| 2023/11/07 | 5,000 | 5,190 | 4,995 | 5,050 | +65 | +1.3% | 178,600 |
| 2023/11/06 | 4,700 | 5,000 | 4,635 | 4,985 | +330 | +7.1% | 286,600 |
| 2023/11/02 | 4,685 | 4,690 | 4,630 | 4,655 | +5 | +0.1% | 56,500 |
| 2023/11/01 | 4,665 | 4,690 | 4,645 | 4,650 | +35 | +0.8% | 51,200 |
| 2023/10/31 | 4,600 | 4,625 | 4,530 | 4,615 | +45 | +1% | 52,900 |
| 2023/10/30 | 4,560 | 4,600 | 4,545 | 4,570 | +35 | +0.8% | 157,200 |
| 2023/10/27 | 4,465 | 4,545 | 4,465 | 4,535 | +140 | +3.2% | 75,100 |
| 2023/10/26 | 4,415 | 4,430 | 4,380 | 4,395 | -35 | -0.8% | 46,100 |
| 2023/10/25 | 4,475 | 4,475 | 4,415 | 4,430 | +10 | +0.2% | 66,100 |
| 2023/10/24 | 4,400 | 4,425 | 4,325 | 4,420 | +40 | +0.9% | 68,400 |
| 2023/10/23 | 4,440 | 4,440 | 4,380 | 4,380 | -60 | -1.4% | 55,900 |
| 2023/10/20 | 4,445 | 4,455 | 4,410 | 4,440 | -5 | -0.1% | 43,100 |
| 2023/10/19 | 4,445 | 4,475 | 4,440 | 4,445 | -15 | -0.3% | 44,600 |
| 2023/10/18 | 4,470 | 4,510 | 4,440 | 4,460 | ±0 | ±0% | 47,700 |
| 2023/10/17 | 4,505 | 4,515 | 4,440 | 4,460 | ±0 | ±0% | 53,400 |
| 2023/10/16 | 4,480 | 4,495 | 4,445 | 4,460 | -40 | -0.9% | 39,500 |
| 2023/10/13 | 4,535 | 4,560 | 4,490 | 4,500 | -60 | -1.3% | 45,500 |
| 2023/10/12 | 4,535 | 4,560 | 4,520 | 4,560 | +30 | +0.7% | 63,300 |
| 2023/10/11 | 4,575 | 4,575 | 4,530 | 4,530 | -25 | -0.5% | 43,300 |
| 2023/10/10 | 4,550 | 4,600 | 4,530 | 4,555 | +65 | +1.4% | 69,700 |
| 2023/10/06 | 4,460 | 4,525 | 4,440 | 4,490 | +30 | +0.7% | 34,600 |
| 2023/10/05 | 4,400 | 4,460 | 4,375 | 4,460 | +140 | +3.2% | 55,700 |
| 2023/10/04 | 4,400 | 4,410 | 4,310 | 4,320 | -120 | -2.7% | 98,200 |
| 2023/10/03 | 4,500 | 4,505 | 4,435 | 4,440 | -105 | -2.3% | 55,600 |
| 2023/10/02 | 4,590 | 4,625 | 4,545 | 4,545 | +15 | +0.3% | 46,400 |
101～
150
件表示中 / 3455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 | 509,000円 | +2.8% | -2.4% | 3.93% | 9.67倍 | 0.71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 |
| 東洋合成 | 900,000円 | +17.4% | -11.6% | 0.44% | 33.22倍 | 3.27倍 |
|
半導体や液晶のフォトレジスト用感光性材料を製造。化成品は高純度溶剤、香料材料などが柱 |
| バルカー | 384,500円 | +1.2% | -12.2% | 3.90% | 13.52倍 | 1.40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 |
| タキロンシーアイ | 72,100円 | +5.4% | +16.9% | 3.33% | 12.53倍 | 0.73倍 |
|
プラスチック加工大手でＩＴ向け樹脂板首位。樹脂系建材でも高シェア。シーアイ化成と合併 |
| ＪＳＰ | 222,600円 | +8.1% | -8.9% | 3.59% | 11.01倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
