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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 321 | 325 | 317 | 325 | +4 | +1.2% | 53,000 |
| 2010/08/12 | 321 | 321 | 318 | 321 | -1 | -0.3% | 86,000 |
| 2010/08/11 | 327 | 327 | 321 | 322 | -5 | -1.5% | 55,000 |
| 2010/08/10 | 329 | 329 | 325 | 327 | +1 | +0.3% | 98,000 |
| 2010/08/09 | 323 | 326 | 322 | 326 | +3 | +0.9% | 98,000 |
| 2010/08/06 | 322 | 325 | 321 | 323 | +2 | +0.6% | 98,000 |
| 2010/08/05 | 323 | 323 | 320 | 321 | +1 | +0.3% | 47,000 |
| 2010/08/04 | 315 | 322 | 314 | 320 | +2 | +0.6% | 92,000 |
| 2010/08/03 | 323 | 326 | 318 | 318 | -3 | -0.9% | 215,000 |
| 2010/08/02 | 328 | 330 | 310 | 321 | -23 | -6.7% | 385,000 |
| 2010/07/30 | 344 | 347 | 340 | 344 | ±0 | ±0% | 231,000 |
| 2010/07/29 | 338 | 344 | 335 | 344 | +6 | +1.8% | 121,000 |
| 2010/07/28 | 342 | 342 | 337 | 338 | +3 | +0.9% | 166,000 |
| 2010/07/27 | 330 | 340 | 330 | 335 | +5 | +1.5% | 160,000 |
| 2010/07/26 | 326 | 332 | 324 | 330 | +7 | +2.2% | 152,000 |
| 2010/07/23 | 331 | 331 | 322 | 323 | +2 | +0.6% | 125,000 |
| 2010/07/22 | 325 | 325 | 321 | 321 | -5 | -1.5% | 89,000 |
| 2010/07/21 | 327 | 329 | 326 | 326 | -1 | -0.3% | 22,000 |
| 2010/07/20 | 322 | 327 | 322 | 327 | -2 | -0.6% | 21,000 |
| 2010/07/16 | 333 | 333 | 328 | 329 | -5 | -1.5% | 19,000 |
| 2010/07/15 | 334 | 335 | 330 | 334 | -4 | -1.2% | 49,000 |
| 2010/07/14 | 333 | 342 | 332 | 338 | +9 | +2.7% | 90,000 |
| 2010/07/13 | 329 | 334 | 325 | 329 | +1 | +0.3% | 105,000 |
| 2010/07/12 | 327 | 331 | 325 | 328 | -1 | -0.3% | 64,000 |
| 2010/07/09 | 332 | 333 | 329 | 329 | -3 | -0.9% | 54,000 |
| 2010/07/08 | 335 | 337 | 331 | 332 | +2 | +0.6% | 53,000 |
| 2010/07/07 | 327 | 332 | 327 | 330 | -3 | -0.9% | 42,000 |
| 2010/07/06 | 326 | 335 | 325 | 333 | +2 | +0.6% | 24,000 |
| 2010/07/05 | 326 | 334 | 326 | 331 | +6 | +1.8% | 65,000 |
| 2010/07/02 | 325 | 331 | 322 | 325 | +1 | +0.3% | 85,000 |
| 2010/07/01 | 323 | 325 | 315 | 324 | +1 | +0.3% | 73,000 |
| 2010/06/30 | 329 | 329 | 321 | 323 | -6 | -1.8% | 91,000 |
| 2010/06/29 | 334 | 337 | 327 | 329 | -4 | -1.2% | 57,000 |
| 2010/06/28 | 335 | 338 | 331 | 333 | -2 | -0.6% | 37,000 |
| 2010/06/25 | 338 | 342 | 331 | 335 | -1 | -0.3% | 154,000 |
| 2010/06/24 | 340 | 344 | 334 | 336 | -4 | -1.2% | 107,000 |
| 2010/06/23 | 342 | 347 | 337 | 340 | -6 | -1.7% | 137,000 |
| 2010/06/22 | 345 | 349 | 341 | 346 | +1 | +0.3% | 219,000 |
| 2010/06/21 | 339 | 345 | 339 | 345 | +7 | +2.1% | 104,000 |
| 2010/06/18 | 331 | 340 | 329 | 338 | +11 | +3.4% | 224,000 |
| 2010/06/17 | 328 | 330 | 327 | 327 | ±0 | ±0% | 53,000 |
| 2010/06/16 | 326 | 330 | 326 | 327 | +3 | +0.9% | 66,000 |
| 2010/06/15 | 326 | 327 | 323 | 324 | -2 | -0.6% | 36,000 |
| 2010/06/14 | 323 | 327 | 323 | 326 | +5 | +1.6% | 40,000 |
| 2010/06/11 | 324 | 328 | 321 | 321 | +1 | +0.3% | 134,000 |
| 2010/06/10 | 318 | 320 | 317 | 320 | +2 | +0.6% | 105,000 |
| 2010/06/09 | 325 | 328 | 317 | 318 | -7 | -2.2% | 131,000 |
| 2010/06/08 | 324 | 333 | 323 | 325 | -1 | -0.3% | 105,000 |
| 2010/06/07 | 328 | 334 | 321 | 326 | -9 | -2.7% | 171,000 |
| 2010/06/04 | 324 | 346 | 322 | 335 | +17 | +5.3% | 363,000 |
3601～
3650
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
