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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 323 | 323 | 316 | 316 | -6 | -1.9% | 105,000 |
| 2010/10/26 | 322 | 324 | 321 | 322 | ±0 | ±0% | 49,000 |
| 2010/10/25 | 324 | 325 | 321 | 322 | -5 | -1.5% | 115,000 |
| 2010/10/22 | 326 | 329 | 324 | 327 | +1 | +0.3% | 72,000 |
| 2010/10/21 | 331 | 331 | 324 | 326 | -2 | -0.6% | 19,000 |
| 2010/10/20 | 328 | 328 | 326 | 328 | -5 | -1.5% | 24,000 |
| 2010/10/19 | 331 | 337 | 330 | 333 | ±0 | ±0% | 36,000 |
| 2010/10/18 | 331 | 334 | 330 | 333 | +4 | +1.2% | 32,000 |
| 2010/10/15 | 330 | 333 | 321 | 329 | +1 | +0.3% | 63,000 |
| 2010/10/14 | 328 | 331 | 327 | 328 | +3 | +0.9% | 24,000 |
| 2010/10/13 | 324 | 330 | 324 | 325 | +1 | +0.3% | 51,000 |
| 2010/10/12 | 340 | 341 | 323 | 324 | -16 | -4.7% | 90,000 |
| 2010/10/08 | 331 | 341 | 331 | 340 | +10 | +3% | 102,000 |
| 2010/10/07 | 331 | 331 | 329 | 330 | ±0 | ±0% | 40,000 |
| 2010/10/06 | 325 | 330 | 325 | 330 | +4 | +1.2% | 34,000 |
| 2010/10/05 | 322 | 328 | 322 | 326 | ±0 | ±0% | 52,000 |
| 2010/10/04 | 332 | 332 | 324 | 326 | -6 | -1.8% | 31,000 |
| 2010/10/01 | 340 | 340 | 317 | 332 | -8 | -2.4% | 59,000 |
| 2010/09/30 | 340 | 342 | 335 | 340 | +1 | +0.3% | 138,000 |
| 2010/09/29 | 338 | 343 | 338 | 339 | ±0 | ±0% | 117,000 |
| 2010/09/28 | 338 | 339 | 336 | 339 | +4 | +1.2% | 168,000 |
| 2010/09/27 | 335 | 336 | 330 | 335 | +3 | +0.9% | 43,000 |
| 2010/09/24 | 330 | 336 | 329 | 332 | -1 | -0.3% | 47,000 |
| 2010/09/22 | 333 | 335 | 333 | 333 | -1 | -0.3% | 46,000 |
| 2010/09/21 | 335 | 337 | 334 | 334 | -1 | -0.3% | 20,000 |
| 2010/09/17 | 332 | 335 | 332 | 335 | +4 | +1.2% | 33,000 |
| 2010/09/16 | 334 | 334 | 329 | 331 | -2 | -0.6% | 30,000 |
| 2010/09/15 | 330 | 336 | 330 | 333 | +3 | +0.9% | 55,000 |
| 2010/09/14 | 337 | 338 | 329 | 330 | -5 | -1.5% | 35,000 |
| 2010/09/13 | 333 | 336 | 322 | 335 | +6 | +1.8% | 68,000 |
| 2010/09/10 | 329 | 332 | 329 | 329 | ±0 | ±0% | 75,000 |
| 2010/09/09 | 330 | 331 | 326 | 329 | +3 | +0.9% | 24,000 |
| 2010/09/08 | 326 | 328 | 323 | 326 | -3 | -0.9% | 24,000 |
| 2010/09/07 | 331 | 331 | 328 | 329 | -2 | -0.6% | 67,000 |
| 2010/09/06 | 326 | 331 | 324 | 331 | +7 | +2.2% | 70,000 |
| 2010/09/03 | 325 | 328 | 323 | 324 | -2 | -0.6% | 29,000 |
| 2010/09/02 | 329 | 329 | 321 | 326 | +1 | +0.3% | 31,000 |
| 2010/09/01 | 323 | 326 | 320 | 325 | +1 | +0.3% | 87,000 |
| 2010/08/31 | 325 | 329 | 323 | 324 | -6 | -1.8% | 79,000 |
| 2010/08/30 | 329 | 334 | 322 | 330 | +4 | +1.2% | 82,000 |
| 2010/08/27 | 317 | 328 | 317 | 326 | +10 | +3.2% | 77,000 |
| 2010/08/26 | 308 | 318 | 308 | 316 | +9 | +2.9% | 67,000 |
| 2010/08/25 | 308 | 314 | 307 | 307 | -1 | -0.3% | 99,000 |
| 2010/08/24 | 310 | 310 | 307 | 308 | -6 | -1.9% | 34,000 |
| 2010/08/23 | 317 | 317 | 313 | 314 | -3 | -0.9% | 27,000 |
| 2010/08/20 | 320 | 320 | 317 | 317 | -4 | -1.2% | 23,000 |
| 2010/08/19 | 320 | 321 | 320 | 321 | ±0 | ±0% | 19,000 |
| 2010/08/18 | 320 | 322 | 320 | 321 | +1 | +0.3% | 31,000 |
| 2010/08/17 | 320 | 321 | 317 | 320 | ±0 | ±0% | 46,000 |
| 2010/08/16 | 324 | 324 | 319 | 320 | -5 | -1.5% | 57,000 |
3551～
3600
件表示中 / 3692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 | 475,000円 | +4.2% | +17.1% | 4.21% | 7.32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 |
| 日農薬 | 84,400円 | -2.9% | +16.3% | 2.61% | 33.02倍 | 0.86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 | 140,200円 | +4.0% | -26.9% | 2.85% | 34.02倍 | 0.90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 |
| ＪＳＰ | 189,100円 | +2.6% | -1.5% | 4.23% | 9.91倍 | 0.49倍 |
|
樹脂発泡素材の大手。自動車部材、食品容器など用途幅広い。三菱ガス化学が親会社から外れる |
| 積水樹 | 186,500円 | +21.8% | -11.8% | 3.75% | 15.82倍 | 0.60倍 |
|
防護壁など道路資材でトップ。外構・景観製品のデザイン力に強み。欧州強化中。積水グループ |
市場注目の銘柄
チャート関連のコラム
