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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 5,290 | 5,290 | 5,160 | 5,170 | -120 | -2.3% | 23,500 |
| 2024/07/23 | 5,270 | 5,320 | 5,260 | 5,290 | +20 | +0.4% | 9,900 |
| 2024/07/22 | 5,400 | 5,410 | 5,270 | 5,270 | -130 | -2.4% | 15,700 |
| 2024/07/19 | 5,420 | 5,430 | 5,390 | 5,400 | -20 | -0.4% | 19,900 |
| 2024/07/18 | 5,410 | 5,480 | 5,410 | 5,420 | -10 | -0.2% | 14,100 |
| 2024/07/17 | 5,460 | 5,500 | 5,420 | 5,430 | -30 | -0.5% | 23,100 |
| 2024/07/16 | 5,460 | 5,500 | 5,450 | 5,460 | ±0 | ±0% | 16,200 |
| 2024/07/12 | 5,490 | 5,540 | 5,460 | 5,460 | ±0 | ±0% | 17,800 |
| 2024/07/11 | 5,480 | 5,520 | 5,450 | 5,460 | +20 | +0.4% | 19,200 |
| 2024/07/10 | 5,500 | 5,500 | 5,430 | 5,440 | -60 | -1.1% | 18,400 |
| 2024/07/09 | 5,420 | 5,500 | 5,420 | 5,500 | +80 | +1.5% | 25,400 |
| 2024/07/08 | 5,350 | 5,420 | 5,320 | 5,420 | +70 | +1.3% | 17,900 |
| 2024/07/05 | 5,430 | 5,430 | 5,310 | 5,350 | -70 | -1.3% | 19,800 |
| 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 |
251～
300
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
