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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 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 |
| 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 |
201～
250
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
