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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 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 |
| 2024/04/22 | 4,950 | 4,975 | 4,925 | 4,965 | +50 | +1% | 17,400 |
| 2024/04/19 | 4,970 | 4,970 | 4,860 | 4,915 | -65 | -1.3% | 44,700 |
| 2024/04/18 | 4,925 | 4,990 | 4,920 | 4,980 | +45 | +0.9% | 14,800 |
| 2024/04/17 | 5,010 | 5,010 | 4,930 | 4,935 | -75 | -1.5% | 25,900 |
| 2024/04/16 | 5,070 | 5,070 | 4,980 | 5,010 | -70 | -1.4% | 22,500 |
| 2024/04/15 | 5,020 | 5,080 | 5,010 | 5,080 | +60 | +1.2% | 17,500 |
| 2024/04/12 | 5,070 | 5,070 | 5,020 | 5,020 | -30 | -0.6% | 11,300 |
| 2024/04/11 | 5,020 | 5,070 | 5,010 | 5,050 | ±0 | ±0% | 10,400 |
| 2024/04/10 | 5,030 | 5,060 | 5,010 | 5,050 | +20 | +0.4% | 11,000 |
| 2024/04/09 | 5,040 | 5,060 | 5,010 | 5,030 | -10 | -0.2% | 12,500 |
| 2024/04/08 | 5,070 | 5,070 | 5,010 | 5,040 | -20 | -0.4% | 17,600 |
| 2024/04/05 | 5,000 | 5,060 | 4,995 | 5,060 | -10 | -0.2% | 17,000 |
| 2024/04/04 | 5,040 | 5,090 | 5,010 | 5,070 | +75 | +1.5% | 26,800 |
| 2024/04/03 | 4,990 | 5,050 | 4,965 | 4,995 | +5 | +0.1% | 33,600 |
| 2024/04/02 | 5,030 | 5,080 | 4,975 | 4,990 | -10 | -0.2% | 28,300 |
| 2024/04/01 | 5,100 | 5,100 | 5,000 | 5,000 | -90 | -1.8% | 40,300 |
| 2024/03/29 | 5,090 | 5,120 | 5,060 | 5,090 | +50 | +1% | 29,300 |
| 2024/03/28 | 5,110 | 5,130 | 5,020 | 5,040 | -140 | -2.7% | 43,100 |
| 2024/03/27 | 5,190 | 5,210 | 5,150 | 5,180 | +20 | +0.4% | 46,800 |
| 2024/03/26 | 5,160 | 5,180 | 5,150 | 5,160 | -10 | -0.2% | 20,600 |
| 2024/03/25 | 5,220 | 5,220 | 5,160 | 5,170 | -60 | -1.1% | 33,100 |
| 2024/03/22 | 5,200 | 5,340 | 5,200 | 5,230 | +50 | +1% | 62,900 |
| 2024/03/21 | 5,200 | 5,200 | 5,140 | 5,180 | +70 | +1.4% | 38,600 |
| 2024/03/19 | 5,080 | 5,110 | 5,060 | 5,110 | +60 | +1.2% | 20,800 |
| 2024/03/18 | 5,050 | 5,070 | 5,040 | 5,050 | +30 | +0.6% | 18,400 |
| 2024/03/15 | 5,000 | 5,050 | 5,000 | 5,020 | -30 | -0.6% | 21,100 |
| 2024/03/14 | 5,010 | 5,050 | 4,975 | 5,050 | +60 | +1.2% | 18,600 |
| 2024/03/13 | 5,010 | 5,060 | 4,955 | 4,990 | -20 | -0.4% | 21,000 |
| 2024/03/12 | 4,930 | 5,020 | 4,865 | 5,010 | +80 | +1.6% | 43,500 |
| 2024/03/11 | 5,010 | 5,010 | 4,890 | 4,930 | -90 | -1.8% | 64,300 |
| 2024/03/08 | 4,950 | 5,050 | 4,950 | 5,020 | +70 | +1.4% | 44,100 |
| 2024/03/07 | 5,030 | 5,030 | 4,935 | 4,950 | -60 | -1.2% | 67,900 |
| 2024/03/06 | 5,020 | 5,060 | 5,010 | 5,010 | -40 | -0.8% | 45,100 |
| 2024/03/05 | 4,975 | 5,050 | 4,945 | 5,050 | +85 | +1.7% | 44,800 |
| 2024/03/04 | 5,030 | 5,030 | 4,945 | 4,965 | +5 | +0.1% | 54,000 |
301～
350
件表示中 / 3756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 | 455,000円 | -1.7% | -17.2% | 4.40% | 8.90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 |
| 日精化 | 273,200円 | -4.1% | -0.2% | 3.44% | 15.08倍 | 1.25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 |
| バルカー | 349,500円 | +3.1% | +16.7% | 4.29% | 12.83倍 | 1.22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 |
| 大有機 | 283,000円 | +4.0% | +9.4% | 2.44% | 16.44倍 | 1.30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 |
| 大日精 | 347,000円 | +2.0% | +5.6% | 5.01% | 9.89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 |
市場注目の銘柄
チャート関連のコラム
