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 |
|---|---|---|---|---|---|---|---|
| 2023/09/29 | 4,650 | 4,650 | 4,510 | 4,530 | -115 | -2.5% | 57,500 |
| 2023/09/28 | 4,640 | 4,695 | 4,620 | 4,645 | -105 | -2.2% | 71,800 |
| 2023/09/27 | 4,705 | 4,750 | 4,670 | 4,750 | +20 | +0.4% | 87,900 |
| 2023/09/26 | 4,755 | 4,765 | 4,730 | 4,730 | -25 | -0.5% | 48,600 |
| 2023/09/25 | 4,790 | 4,795 | 4,740 | 4,755 | ±0 | ±0% | 50,100 |
| 2023/09/22 | 4,745 | 4,765 | 4,695 | 4,755 | +10 | +0.2% | 58,600 |
| 2023/09/21 | 4,760 | 4,795 | 4,730 | 4,745 | +5 | +0.1% | 46,900 |
| 2023/09/20 | 4,835 | 4,835 | 4,735 | 4,740 | -70 | -1.5% | 50,000 |
| 2023/09/19 | 4,745 | 4,820 | 4,730 | 4,810 | +85 | +1.8% | 78,300 |
| 2023/09/15 | 4,660 | 4,740 | 4,645 | 4,725 | +100 | +2.2% | 97,900 |
| 2023/09/14 | 4,595 | 4,625 | 4,585 | 4,625 | +45 | +1% | 68,100 |
| 2023/09/13 | 4,610 | 4,615 | 4,575 | 4,580 | -30 | -0.7% | 39,900 |
| 2023/09/12 | 4,630 | 4,640 | 4,580 | 4,610 | +10 | +0.2% | 39,500 |
| 2023/09/11 | 4,640 | 4,650 | 4,575 | 4,600 | -15 | -0.3% | 47,600 |
| 2023/09/08 | 4,610 | 4,645 | 4,590 | 4,615 | -30 | -0.6% | 52,800 |
| 2023/09/07 | 4,645 | 4,670 | 4,640 | 4,645 | +5 | +0.1% | 34,000 |
| 2023/09/06 | 4,625 | 4,645 | 4,620 | 4,640 | +20 | +0.4% | 23,500 |
| 2023/09/05 | 4,645 | 4,650 | 4,605 | 4,620 | -5 | -0.1% | 46,300 |
| 2023/09/04 | 4,570 | 4,635 | 4,570 | 4,625 | +80 | +1.8% | 41,000 |
| 2023/09/01 | 4,530 | 4,550 | 4,510 | 4,545 | +20 | +0.4% | 42,300 |
| 2023/08/31 | 4,495 | 4,540 | 4,485 | 4,525 | +55 | +1.2% | 52,800 |
| 2023/08/30 | 4,495 | 4,495 | 4,455 | 4,470 | ±0 | ±0% | 45,700 |
| 2023/08/29 | 4,460 | 4,480 | 4,435 | 4,470 | +25 | +0.6% | 44,000 |
| 2023/08/28 | 4,420 | 4,450 | 4,400 | 4,445 | +65 | +1.5% | 50,600 |
| 2023/08/25 | 4,360 | 4,380 | 4,350 | 4,380 | +15 | +0.3% | 25,000 |
| 2023/08/24 | 4,350 | 4,370 | 4,340 | 4,365 | +15 | +0.3% | 33,800 |
| 2023/08/23 | 4,375 | 4,375 | 4,325 | 4,350 | +10 | +0.2% | 50,600 |
| 2023/08/22 | 4,275 | 4,340 | 4,275 | 4,340 | +65 | +1.5% | 44,700 |
| 2023/08/21 | 4,285 | 4,310 | 4,260 | 4,275 | +20 | +0.5% | 44,400 |
| 2023/08/18 | 4,215 | 4,280 | 4,215 | 4,255 | +10 | +0.2% | 45,800 |
| 2023/08/17 | 4,235 | 4,245 | 4,195 | 4,245 | -10 | -0.2% | 64,900 |
| 2023/08/16 | 4,300 | 4,310 | 4,245 | 4,255 | -65 | -1.5% | 80,800 |
| 2023/08/15 | 4,330 | 4,335 | 4,285 | 4,320 | -5 | -0.1% | 64,200 |
| 2023/08/14 | 4,300 | 4,335 | 4,275 | 4,325 | +55 | +1.3% | 78,400 |
| 2023/08/10 | 4,280 | 4,295 | 4,205 | 4,270 | +25 | +0.6% | 127,900 |
| 2023/08/09 | 4,315 | 4,335 | 4,215 | 4,245 | -245 | -5.5% | 220,500 |
| 2023/08/08 | 4,525 | 4,535 | 4,490 | 4,490 | -25 | -0.6% | 57,700 |
| 2023/08/07 | 4,475 | 4,540 | 4,465 | 4,515 | -10 | -0.2% | 34,600 |
| 2023/08/04 | 4,510 | 4,550 | 4,495 | 4,525 | -15 | -0.3% | 44,900 |
| 2023/08/03 | 4,620 | 4,620 | 4,520 | 4,540 | -140 | -3% | 67,900 |
| 2023/08/02 | 4,670 | 4,720 | 4,655 | 4,680 | +5 | +0.1% | 37,600 |
| 2023/08/01 | 4,675 | 4,690 | 4,655 | 4,675 | +25 | +0.5% | 20,600 |
| 2023/07/31 | 4,625 | 4,660 | 4,610 | 4,650 | +60 | +1.3% | 33,500 |
| 2023/07/28 | 4,565 | 4,605 | 4,540 | 4,590 | -15 | -0.3% | 41,800 |
| 2023/07/27 | 4,640 | 4,640 | 4,560 | 4,605 | -35 | -0.8% | 51,900 |
| 2023/07/26 | 4,640 | 4,645 | 4,620 | 4,640 | ±0 | ±0% | 16,300 |
| 2023/07/25 | 4,620 | 4,640 | 4,600 | 4,640 | +40 | +0.9% | 23,300 |
| 2023/07/24 | 4,590 | 4,620 | 4,580 | 4,600 | +30 | +0.7% | 26,100 |
| 2023/07/21 | 4,570 | 4,610 | 4,560 | 4,570 | +10 | +0.2% | 29,200 |
| 2023/07/20 | 4,580 | 4,605 | 4,560 | 4,560 | -10 | -0.2% | 28,100 |
151～
200
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
