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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 5,050 | 5,090 | 5,030 | 5,090 | +60 | +1.2% | 11,600 |
| 2024/10/30 | 5,020 | 5,060 | 5,010 | 5,030 | +10 | +0.2% | 50,400 |
| 2024/10/29 | 5,030 | 5,030 | 4,985 | 5,020 | +20 | +0.4% | 10,600 |
| 2024/10/28 | 4,910 | 5,020 | 4,910 | 5,000 | +110 | +2.2% | 13,900 |
| 2024/10/25 | 4,985 | 4,985 | 4,880 | 4,890 | -50 | -1% | 15,900 |
| 2024/10/24 | 4,945 | 4,970 | 4,915 | 4,940 | -5 | -0.1% | 22,800 |
| 2024/10/23 | 4,945 | 5,000 | 4,945 | 4,945 | -45 | -0.9% | 12,700 |
| 2024/10/22 | 5,000 | 5,020 | 4,950 | 4,990 | -10 | -0.2% | 22,600 |
| 2024/10/21 | 5,010 | 5,070 | 4,985 | 5,000 | -40 | -0.8% | 12,600 |
| 2024/10/18 | 5,030 | 5,050 | 5,000 | 5,040 | +30 | +0.6% | 6,400 |
| 2024/10/17 | 5,060 | 5,070 | 5,000 | 5,010 | -40 | -0.8% | 17,000 |
| 2024/10/16 | 5,090 | 5,140 | 5,050 | 5,050 | -90 | -1.8% | 16,700 |
| 2024/10/15 | 5,200 | 5,200 | 5,140 | 5,140 | -50 | -1% | 15,500 |
| 2024/10/11 | 5,220 | 5,220 | 5,160 | 5,190 | -30 | -0.6% | 12,300 |
| 2024/10/10 | 5,250 | 5,260 | 5,220 | 5,220 | -40 | -0.8% | 8,300 |
| 2024/10/09 | 5,260 | 5,300 | 5,220 | 5,260 | +30 | +0.6% | 6,800 |
| 2024/10/08 | 5,280 | 5,290 | 5,230 | 5,230 | -80 | -1.5% | 14,400 |
| 2024/10/07 | 5,300 | 5,310 | 5,250 | 5,310 | +70 | +1.3% | 14,500 |
| 2024/10/04 | 5,220 | 5,250 | 5,180 | 5,240 | +20 | +0.4% | 12,600 |
| 2024/10/03 | 5,270 | 5,280 | 5,220 | 5,220 | +50 | +1% | 10,000 |
| 2024/10/02 | 5,150 | 5,220 | 5,130 | 5,170 | -30 | -0.6% | 27,000 |
| 2024/10/01 | 5,200 | 5,210 | 5,170 | 5,200 | +50 | +1% | 8,600 |
| 2024/09/30 | 5,150 | 5,200 | 5,130 | 5,150 | -140 | -2.6% | 17,500 |
| 2024/09/27 | 5,260 | 5,300 | 5,240 | 5,290 | -40 | -0.8% | 19,800 |
| 2024/09/26 | 5,270 | 5,340 | 5,240 | 5,330 | +80 | +1.5% | 34,300 |
| 2024/09/25 | 5,270 | 5,270 | 5,240 | 5,250 | +10 | +0.2% | 17,800 |
| 2024/09/24 | 5,280 | 5,280 | 5,230 | 5,240 | ±0 | ±0% | 29,700 |
| 2024/09/20 | 5,350 | 5,350 | 5,210 | 5,240 | -80 | -1.5% | 40,500 |
| 2024/09/19 | 5,350 | 5,380 | 5,290 | 5,320 | -10 | -0.2% | 25,100 |
| 2024/09/18 | 5,310 | 5,350 | 5,270 | 5,330 | +50 | +0.9% | 22,800 |
| 2024/09/17 | 5,300 | 5,300 | 5,210 | 5,280 | +70 | +1.3% | 24,000 |
| 2024/09/13 | 5,240 | 5,240 | 5,200 | 5,210 | -80 | -1.5% | 14,900 |
| 2024/09/12 | 5,230 | 5,310 | 5,230 | 5,290 | +160 | +3.1% | 19,700 |
| 2024/09/11 | 5,220 | 5,240 | 5,120 | 5,130 | -90 | -1.7% | 25,300 |
| 2024/09/10 | 5,170 | 5,240 | 5,170 | 5,220 | +60 | +1.2% | 9,900 |
| 2024/09/09 | 5,180 | 5,180 | 5,070 | 5,160 | -70 | -1.3% | 17,700 |
| 2024/09/06 | 5,260 | 5,260 | 5,190 | 5,230 | ±0 | ±0% | 16,800 |
| 2024/09/05 | 5,200 | 5,250 | 5,170 | 5,230 | +30 | +0.6% | 19,100 |
| 2024/09/04 | 5,260 | 5,290 | 5,200 | 5,200 | -150 | -2.8% | 16,600 |
| 2024/09/03 | 5,260 | 5,350 | 5,250 | 5,350 | +110 | +2.1% | 13,200 |
| 2024/09/02 | 5,290 | 5,290 | 5,210 | 5,240 | -20 | -0.4% | 17,500 |
| 2024/08/30 | 5,230 | 5,260 | 5,220 | 5,260 | +30 | +0.6% | 12,700 |
| 2024/08/29 | 5,220 | 5,240 | 5,210 | 5,230 | ±0 | ±0% | 17,000 |
| 2024/08/28 | 5,290 | 5,290 | 5,230 | 5,230 | -60 | -1.1% | 6,400 |
| 2024/08/27 | 5,220 | 5,290 | 5,220 | 5,290 | +50 | +1% | 6,800 |
| 2024/08/26 | 5,250 | 5,270 | 5,200 | 5,240 | -20 | -0.4% | 15,000 |
| 2024/08/23 | 5,270 | 5,280 | 5,220 | 5,260 | +40 | +0.8% | 9,100 |
| 2024/08/22 | 5,150 | 5,220 | 5,140 | 5,220 | +60 | +1.2% | 6,600 |
| 2024/08/21 | 5,150 | 5,200 | 5,150 | 5,160 | -50 | -1% | 7,500 |
| 2024/08/20 | 5,140 | 5,220 | 5,140 | 5,210 | +70 | +1.4% | 14,100 |
151～
200
件表示中 / 3721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 | 435,000円 | -1.7% | -17.2% | 4.60% | 8.51倍 | 0.60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 |
| マンダム | 134,900円 | +10.7% | +91.7% | 2.97% | 21.67倍 | 0.87倍 |
|
「ギャツビー」「ルシード」など男性化粧品首位級。女性用も育成中。海外はインドネシア再構築 |
| Ａｉロボティク | 543,000円 | +97.1% | +97.2% | 0.00% | 19.04倍 | 19.16倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
| 積水樹 | 190,700円 | +6.4% | +23.0% | 3.78% | 13.72倍 | 0.62倍 |
|
防護壁など道路資材でトップ。外構・景観製品のデザイン力に強み。欧州強化中。積水グループ |
| 日精化 | 233,400円 | -4.1% | -0.2% | 4.03% | 12.98倍 | 1.08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 |
市場注目の銘柄
チャート関連のコラム
