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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 5,100 | 5,160 | 5,060 | 5,160 | +10 | +0.2% | 19,900 |
| 2025/03/06 | 5,090 | 5,180 | 5,080 | 5,150 | +120 | +2.4% | 32,800 |
| 2025/03/05 | 5,010 | 5,060 | 5,010 | 5,030 | +20 | +0.4% | 22,900 |
| 2025/03/04 | 4,955 | 5,010 | 4,910 | 5,010 | +55 | +1.1% | 25,700 |
| 2025/03/03 | 5,000 | 5,010 | 4,950 | 4,955 | +5 | +0.1% | 25,500 |
| 2025/02/28 | 4,970 | 4,985 | 4,905 | 4,950 | -25 | -0.5% | 47,500 |
| 2025/02/27 | 4,975 | 5,000 | 4,945 | 4,975 | +25 | +0.5% | 13,900 |
| 2025/02/26 | 4,955 | 4,985 | 4,875 | 4,950 | -30 | -0.6% | 30,900 |
| 2025/02/25 | 4,925 | 4,985 | 4,905 | 4,980 | ±0 | ±0% | 21,200 |
| 2025/02/21 | 4,990 | 5,000 | 4,920 | 4,980 | -40 | -0.8% | 24,500 |
| 2025/02/20 | 5,020 | 5,040 | 4,975 | 5,020 | -40 | -0.8% | 20,300 |
| 2025/02/19 | 5,010 | 5,070 | 5,010 | 5,060 | +20 | +0.4% | 32,000 |
| 2025/02/18 | 5,010 | 5,060 | 4,985 | 5,040 | +30 | +0.6% | 30,100 |
| 2025/02/17 | 5,050 | 5,050 | 5,000 | 5,010 | -50 | -1% | 12,800 |
| 2025/02/14 | 4,980 | 5,080 | 4,980 | 5,060 | +30 | +0.6% | 25,100 |
| 2025/02/13 | 5,040 | 5,050 | 4,985 | 5,030 | +20 | +0.4% | 25,000 |
| 2025/02/12 | 4,965 | 5,050 | 4,960 | 5,010 | +50 | +1% | 45,700 |
| 2025/02/10 | 4,890 | 4,975 | 4,865 | 4,960 | +100 | +2.1% | 84,900 |
| 2025/02/07 | 4,665 | 4,930 | 4,620 | 4,860 | +230 | +5% | 122,900 |
| 2025/02/06 | 4,595 | 4,630 | 4,570 | 4,630 | +55 | +1.2% | 14,900 |
| 2025/02/05 | 4,625 | 4,625 | 4,565 | 4,575 | +5 | +0.1% | 19,100 |
| 2025/02/04 | 4,630 | 4,630 | 4,570 | 4,570 | -20 | -0.4% | 17,700 |
| 2025/02/03 | 4,650 | 4,650 | 4,590 | 4,590 | -55 | -1.2% | 33,600 |
| 2025/01/31 | 4,690 | 4,690 | 4,645 | 4,645 | -40 | -0.9% | 18,400 |
| 2025/01/30 | 4,675 | 4,695 | 4,650 | 4,685 | +10 | +0.2% | 18,800 |
| 2025/01/29 | 4,675 | 4,700 | 4,660 | 4,675 | +15 | +0.3% | 19,100 |
| 2025/01/28 | 4,645 | 4,685 | 4,640 | 4,660 | -15 | -0.3% | 14,600 |
| 2025/01/27 | 4,665 | 4,680 | 4,640 | 4,675 | +60 | +1.3% | 17,100 |
| 2025/01/24 | 4,615 | 4,640 | 4,600 | 4,615 | +10 | +0.2% | 39,600 |
| 2025/01/23 | 4,585 | 4,605 | 4,570 | 4,605 | +20 | +0.4% | 32,400 |
| 2025/01/22 | 4,570 | 4,605 | 4,570 | 4,585 | +5 | +0.1% | 22,900 |
| 2025/01/21 | 4,600 | 4,600 | 4,560 | 4,580 | +25 | +0.5% | 24,500 |
| 2025/01/20 | 4,550 | 4,575 | 4,515 | 4,555 | +35 | +0.8% | 19,100 |
| 2025/01/17 | 4,515 | 4,525 | 4,480 | 4,520 | ±0 | ±0% | 33,700 |
| 2025/01/16 | 4,550 | 4,555 | 4,520 | 4,520 | -35 | -0.8% | 29,000 |
| 2025/01/15 | 4,570 | 4,580 | 4,535 | 4,555 | -10 | -0.2% | 25,800 |
| 2025/01/14 | 4,615 | 4,615 | 4,535 | 4,565 | -45 | -1% | 59,200 |
| 2025/01/10 | 4,660 | 4,665 | 4,610 | 4,610 | -35 | -0.8% | 25,100 |
| 2025/01/09 | 4,680 | 4,680 | 4,645 | 4,645 | -35 | -0.7% | 28,800 |
| 2025/01/08 | 4,685 | 4,700 | 4,665 | 4,680 | -5 | -0.1% | 32,900 |
| 2025/01/07 | 4,780 | 4,780 | 4,675 | 4,685 | -75 | -1.6% | 67,300 |
| 2025/01/06 | 4,815 | 4,815 | 4,735 | 4,760 | -15 | -0.3% | 43,000 |
| 2024/12/30 | 4,770 | 4,815 | 4,770 | 4,775 | +5 | +0.1% | 30,100 |
| 2024/12/27 | 4,705 | 4,780 | 4,705 | 4,770 | +90 | +1.9% | 27,800 |
| 2024/12/26 | 4,635 | 4,690 | 4,635 | 4,680 | +45 | +1% | 49,800 |
| 2024/12/25 | 4,640 | 4,640 | 4,590 | 4,635 | +25 | +0.5% | 33,000 |
| 2024/12/24 | 4,625 | 4,640 | 4,610 | 4,610 | ±0 | ±0% | 23,100 |
| 2024/12/23 | 4,640 | 4,640 | 4,600 | 4,610 | +20 | +0.4% | 27,900 |
| 2024/12/20 | 4,610 | 4,645 | 4,590 | 4,590 | -10 | -0.2% | 41,500 |
| 2024/12/19 | 4,600 | 4,615 | 4,580 | 4,600 | -20 | -0.4% | 25,500 |
101～
150
件表示中 / 3754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 | 456,000円 | -1.7% | -17.2% | 4.39% | 8.92倍 | 0.63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 |
| 大有機 | 291,600円 | +4.0% | +9.4% | 2.37% | 16.94倍 | 1.34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 |
| バルカー | 346,500円 | +3.1% | +16.7% | 4.33% | 12.72倍 | 1.21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 |
| 大日精 | 344,500円 | +2.0% | +5.6% | 5.05% | 9.82倍 | 0.47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 |
| 高圧ガス | 109,900円 | +3.1% | +6.9% | 3.64% | 13.48倍 | 0.77倍 |
|
首位の溶解アセチレン筆頭に酸素、アルゴンなど各種工業用ガスを供給。化成品は接着剤が主 |
市場注目の銘柄
チャート関連のコラム
