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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 4,655 | 4,665 | 4,620 | 4,620 | -25 | -0.5% | 20,400 |
| 2024/12/17 | 4,690 | 4,715 | 4,645 | 4,645 | -45 | -1% | 25,600 |
| 2024/12/16 | 4,685 | 4,710 | 4,675 | 4,690 | +25 | +0.5% | 13,800 |
| 2024/12/13 | 4,665 | 4,690 | 4,645 | 4,665 | -35 | -0.7% | 34,000 |
| 2024/12/12 | 4,715 | 4,725 | 4,685 | 4,700 | ±0 | ±0% | 27,600 |
| 2024/12/11 | 4,730 | 4,730 | 4,680 | 4,700 | -30 | -0.6% | 31,000 |
| 2024/12/10 | 4,750 | 4,750 | 4,730 | 4,730 | -20 | -0.4% | 22,800 |
| 2024/12/09 | 4,725 | 4,765 | 4,710 | 4,750 | +40 | +0.8% | 23,200 |
| 2024/12/06 | 4,720 | 4,730 | 4,695 | 4,710 | -10 | -0.2% | 15,600 |
| 2024/12/05 | 4,765 | 4,765 | 4,705 | 4,720 | -10 | -0.2% | 24,500 |
| 2024/12/04 | 4,735 | 4,765 | 4,695 | 4,730 | ±0 | ±0% | 26,400 |
| 2024/12/03 | 4,705 | 4,755 | 4,705 | 4,730 | +40 | +0.9% | 24,900 |
| 2024/12/02 | 4,710 | 4,730 | 4,685 | 4,690 | -20 | -0.4% | 26,000 |
| 2024/11/29 | 4,730 | 4,740 | 4,710 | 4,710 | -20 | -0.4% | 14,900 |
| 2024/11/28 | 4,745 | 4,750 | 4,720 | 4,730 | ±0 | ±0% | 16,000 |
| 2024/11/27 | 4,830 | 4,830 | 4,705 | 4,730 | -100 | -2.1% | 33,100 |
| 2024/11/26 | 4,850 | 4,870 | 4,805 | 4,830 | +10 | +0.2% | 18,800 |
| 2024/11/25 | 4,855 | 4,870 | 4,820 | 4,820 | ±0 | ±0% | 20,100 |
| 2024/11/22 | 4,820 | 4,865 | 4,820 | 4,820 | +25 | +0.5% | 22,200 |
| 2024/11/21 | 4,760 | 4,805 | 4,755 | 4,795 | +55 | +1.2% | 15,100 |
| 2024/11/20 | 4,795 | 4,820 | 4,735 | 4,740 | -55 | -1.1% | 26,900 |
| 2024/11/19 | 4,825 | 4,855 | 4,795 | 4,795 | -40 | -0.8% | 38,900 |
| 2024/11/18 | 4,865 | 4,870 | 4,825 | 4,835 | -30 | -0.6% | 25,700 |
| 2024/11/15 | 4,900 | 4,930 | 4,850 | 4,865 | -35 | -0.7% | 33,000 |
| 2024/11/14 | 4,960 | 5,000 | 4,900 | 4,900 | -15 | -0.3% | 21,800 |
| 2024/11/13 | 5,010 | 5,040 | 4,915 | 4,915 | -85 | -1.7% | 27,200 |
| 2024/11/12 | 5,040 | 5,100 | 4,980 | 5,000 | -40 | -0.8% | 24,900 |
| 2024/11/11 | 5,110 | 5,430 | 4,925 | 5,040 | -60 | -1.2% | 87,400 |
| 2024/11/08 | 5,160 | 5,180 | 5,060 | 5,100 | -40 | -0.8% | 15,300 |
| 2024/11/07 | 5,090 | 5,160 | 5,090 | 5,140 | +50 | +1% | 16,700 |
| 2024/11/06 | 5,060 | 5,090 | 5,050 | 5,090 | +50 | +1% | 11,600 |
| 2024/11/05 | 5,100 | 5,100 | 5,040 | 5,040 | +10 | +0.2% | 8,400 |
| 2024/11/01 | 5,070 | 5,070 | 5,020 | 5,030 | -60 | -1.2% | 9,400 |
| 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 |
151～
200
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
