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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 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 |
| 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 |
151～
200
件表示中 / 3785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 | 472,000円 | -1.7% | -17.2% | 4.24% | 9.24倍 | 0.66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 | 305,000円 | +4.0% | +9.4% | 2.26% | 17.72倍 | 1.40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 |
| 日精化 | 261,100円 | -4.1% | -0.2% | 3.60% | 14.16倍 | 1.18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 |
| 大倉工 | 530,000円 | +4.7% | +9.6% | 3.68% | 13.61倍 | 0.98倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
| メック | 328,500円 | +9.7% | +8.9% | 1.67% | 16.66倍 | 2.19倍 |
|
パッケージ基板の銅表面処理（密着向上）剤で世界的。北九州に新拠点建設、海外は現地生産軸 |
市場注目の銘柄
チャート関連のコラム
