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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 5,360 | 5,420 | 5,310 | 5,420 | +90 | +1.7% | 26,300 |
| 2024/07/03 | 5,320 | 5,350 | 5,310 | 5,330 | +20 | +0.4% | 16,900 |
| 2024/07/02 | 5,350 | 5,350 | 5,270 | 5,310 | -20 | -0.4% | 29,900 |
| 2024/07/01 | 5,350 | 5,350 | 5,310 | 5,330 | +10 | +0.2% | 16,200 |
| 2024/06/28 | 5,330 | 5,340 | 5,310 | 5,320 | -10 | -0.2% | 11,800 |
| 2024/06/27 | 5,310 | 5,330 | 5,290 | 5,330 | +20 | +0.4% | 24,100 |
| 2024/06/26 | 5,300 | 5,320 | 5,270 | 5,310 | +40 | +0.8% | 24,600 |
| 2024/06/25 | 5,220 | 5,280 | 5,200 | 5,270 | +80 | +1.5% | 29,200 |
| 2024/06/24 | 5,180 | 5,210 | 5,160 | 5,190 | +30 | +0.6% | 19,900 |
| 2024/06/21 | 5,160 | 5,210 | 5,160 | 5,160 | ±0 | ±0% | 51,300 |
| 2024/06/20 | 5,120 | 5,200 | 5,100 | 5,160 | ±0 | ±0% | 28,800 |
| 2024/06/19 | 5,170 | 5,170 | 5,120 | 5,160 | -10 | -0.2% | 11,900 |
| 2024/06/18 | 5,140 | 5,190 | 5,140 | 5,170 | +70 | +1.4% | 22,900 |
| 2024/06/17 | 5,100 | 5,130 | 5,060 | 5,100 | -30 | -0.6% | 17,400 |
| 2024/06/14 | 5,060 | 5,150 | 5,060 | 5,130 | +50 | +1% | 23,000 |
| 2024/06/13 | 5,110 | 5,110 | 5,070 | 5,080 | -10 | -0.2% | 12,900 |
| 2024/06/12 | 5,100 | 5,110 | 5,080 | 5,090 | -30 | -0.6% | 10,500 |
| 2024/06/11 | 5,100 | 5,150 | 5,080 | 5,120 | +40 | +0.8% | 18,700 |
| 2024/06/10 | 5,090 | 5,090 | 5,050 | 5,080 | +20 | +0.4% | 10,200 |
| 2024/06/07 | 5,050 | 5,080 | 5,050 | 5,060 | +10 | +0.2% | 9,100 |
| 2024/06/06 | 5,120 | 5,120 | 5,050 | 5,050 | -60 | -1.2% | 13,000 |
| 2024/06/05 | 5,100 | 5,120 | 5,080 | 5,110 | ±0 | ±0% | 13,200 |
| 2024/06/04 | 5,120 | 5,130 | 5,070 | 5,110 | ±0 | ±0% | 12,000 |
| 2024/06/03 | 5,120 | 5,160 | 5,100 | 5,110 | -10 | -0.2% | 18,500 |
| 2024/05/31 | 5,070 | 5,150 | 5,060 | 5,120 | +60 | +1.2% | 21,500 |
| 2024/05/30 | 5,000 | 5,070 | 4,980 | 5,060 | +50 | +1% | 28,800 |
| 2024/05/29 | 5,020 | 5,050 | 5,010 | 5,010 | -20 | -0.4% | 21,100 |
| 2024/05/28 | 5,040 | 5,080 | 5,020 | 5,030 | -20 | -0.4% | 13,400 |
| 2024/05/27 | 5,080 | 5,100 | 5,020 | 5,050 | -30 | -0.6% | 13,500 |
| 2024/05/24 | 5,050 | 5,090 | 5,030 | 5,080 | -10 | -0.2% | 13,800 |
| 2024/05/23 | 5,050 | 5,090 | 5,020 | 5,090 | +30 | +0.6% | 22,500 |
| 2024/05/22 | 5,150 | 5,150 | 5,030 | 5,060 | -40 | -0.8% | 19,400 |
| 2024/05/21 | 5,170 | 5,190 | 5,070 | 5,100 | -100 | -1.9% | 19,700 |
| 2024/05/20 | 5,120 | 5,200 | 5,120 | 5,200 | +80 | +1.6% | 30,900 |
| 2024/05/17 | 5,070 | 5,120 | 5,030 | 5,120 | +50 | +1% | 17,100 |
| 2024/05/16 | 5,090 | 5,090 | 5,010 | 5,070 | -20 | -0.4% | 20,100 |
| 2024/05/15 | 5,050 | 5,120 | 5,010 | 5,090 | +50 | +1% | 22,500 |
| 2024/05/14 | 5,100 | 5,110 | 5,010 | 5,040 | -50 | -1% | 27,400 |
| 2024/05/13 | 5,010 | 5,090 | 4,975 | 5,090 | +80 | +1.6% | 26,800 |
| 2024/05/10 | 5,050 | 5,070 | 5,000 | 5,010 | -40 | -0.8% | 12,900 |
| 2024/05/09 | 5,050 | 5,090 | 5,050 | 5,050 | +20 | +0.4% | 25,100 |
| 2024/05/08 | 5,000 | 5,040 | 4,990 | 5,030 | +20 | +0.4% | 24,200 |
| 2024/05/07 | 5,030 | 5,030 | 5,000 | 5,010 | +10 | +0.2% | 15,700 |
| 2024/05/02 | 5,050 | 5,050 | 4,980 | 5,000 | -30 | -0.6% | 10,900 |
| 2024/05/01 | 5,030 | 5,050 | 5,000 | 5,030 | ±0 | ±0% | 18,300 |
| 2024/04/30 | 4,995 | 5,030 | 4,950 | 5,030 | +80 | +1.6% | 24,600 |
| 2024/04/26 | 4,905 | 4,955 | 4,900 | 4,950 | +45 | +0.9% | 18,300 |
| 2024/04/25 | 4,975 | 4,980 | 4,900 | 4,905 | -70 | -1.4% | 23,400 |
| 2024/04/24 | 4,980 | 4,985 | 4,945 | 4,975 | +30 | +0.6% | 17,200 |
| 2024/04/23 | 5,010 | 5,010 | 4,925 | 4,945 | -20 | -0.4% | 27,200 |
201～
250
件表示中 / 3691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 | 477,000円 | +4.2% | +17.1% | 4.19% | 7.36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 |
| 旭有機材 | 372,500円 | -3.9% | -33.4% | 2.95% | 9.58倍 | 0.91倍 |
|
旭化成系。半導体製造装置向けバルブなど管材やレジスト用樹脂など展開。水処理・資源開発も |
| 石原産 | 174,500円 | +6.9% | -36.0% | 4.87% | 11.13倍 | 0.63倍 |
|
顔料など酸化チタン大手。ＭＬＣＣ向けチタン酸バリウムなど機能材料が柱。農薬は新興国開拓 |
| 日農薬 | 80,400円 | -2.9% | +16.3% | 2.74% | 31.46倍 | 0.82倍 |
|
農薬専業大手。自社品でブラジル、インド等開拓。医薬品原料も。病害虫雑草診断アプリ事業化 |
| マンダム | 136,200円 | +4.0% | -26.9% | 2.94% | 33.05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 |
市場注目の銘柄
チャート関連のコラム
