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 |
|---|---|---|---|---|---|---|---|
| 2024/02/13 | 5,010 | 5,010 | 4,950 | 5,010 | +70 | +1.4% | 29,600 |
| 2024/02/09 | 4,990 | 4,990 | 4,925 | 4,940 | -20 | -0.4% | 27,200 |
| 2024/02/08 | 4,980 | 5,030 | 4,900 | 4,960 | -20 | -0.4% | 39,900 |
| 2024/02/07 | 4,880 | 5,000 | 4,845 | 4,980 | +70 | +1.4% | 79,000 |
| 2024/02/06 | 5,200 | 5,200 | 4,885 | 4,910 | -290 | -5.6% | 97,500 |
| 2024/02/05 | 5,140 | 5,250 | 5,120 | 5,200 | +50 | +1% | 38,800 |
| 2024/02/02 | 5,220 | 5,220 | 5,130 | 5,150 | -20 | -0.4% | 27,800 |
| 2024/02/01 | 5,200 | 5,220 | 5,170 | 5,170 | -80 | -1.5% | 26,600 |
| 2024/01/31 | 5,210 | 5,250 | 5,180 | 5,250 | +40 | +0.8% | 28,400 |
| 2024/01/30 | 5,260 | 5,270 | 5,210 | 5,210 | -50 | -1% | 20,400 |
| 2024/01/29 | 5,270 | 5,270 | 5,230 | 5,260 | +50 | +1% | 16,900 |
| 2024/01/26 | 5,310 | 5,310 | 5,210 | 5,210 | -100 | -1.9% | 28,700 |
| 2024/01/25 | 5,250 | 5,320 | 5,250 | 5,310 | +60 | +1.1% | 17,500 |
| 2024/01/24 | 5,300 | 5,300 | 5,230 | 5,250 | -20 | -0.4% | 22,400 |
| 2024/01/23 | 5,300 | 5,340 | 5,260 | 5,270 | -50 | -0.9% | 24,100 |
| 2024/01/22 | 5,290 | 5,330 | 5,260 | 5,320 | +90 | +1.7% | 34,200 |
| 2024/01/19 | 5,160 | 5,240 | 5,160 | 5,230 | +70 | +1.4% | 22,400 |
| 2024/01/18 | 5,150 | 5,230 | 5,150 | 5,160 | ±0 | ±0% | 24,400 |
| 2024/01/17 | 5,250 | 5,270 | 5,160 | 5,160 | -40 | -0.8% | 32,800 |
| 2024/01/16 | 5,300 | 5,310 | 5,200 | 5,200 | -100 | -1.9% | 41,300 |
| 2024/01/15 | 5,240 | 5,340 | 5,240 | 5,300 | +60 | +1.1% | 29,900 |
| 2024/01/12 | 5,250 | 5,300 | 5,210 | 5,240 | +30 | +0.6% | 50,300 |
| 2024/01/11 | 5,180 | 5,230 | 5,180 | 5,210 | +60 | +1.2% | 27,200 |
| 2024/01/10 | 5,150 | 5,180 | 5,130 | 5,150 | ±0 | ±0% | 27,900 |
| 2024/01/09 | 5,170 | 5,210 | 5,140 | 5,150 | ±0 | ±0% | 36,700 |
| 2024/01/05 | 5,180 | 5,180 | 5,120 | 5,150 | +40 | +0.8% | 19,700 |
| 2024/01/04 | 5,030 | 5,150 | 4,985 | 5,110 | +120 | +2.4% | 45,800 |
| 2023/12/29 | 4,965 | 5,010 | 4,960 | 4,990 | +25 | +0.5% | 22,200 |
| 2023/12/28 | 4,965 | 4,975 | 4,940 | 4,965 | +10 | +0.2% | 20,300 |
| 2023/12/27 | 4,905 | 4,955 | 4,900 | 4,955 | +80 | +1.6% | 21,700 |
| 2023/12/26 | 4,865 | 4,880 | 4,855 | 4,875 | +20 | +0.4% | 16,200 |
| 2023/12/25 | 4,915 | 4,915 | 4,855 | 4,855 | -15 | -0.3% | 23,400 |
| 2023/12/22 | 4,820 | 4,870 | 4,820 | 4,870 | +85 | +1.8% | 32,200 |
| 2023/12/21 | 4,770 | 4,795 | 4,735 | 4,785 | ±0 | ±0% | 26,800 |
| 2023/12/20 | 4,700 | 4,800 | 4,700 | 4,785 | +105 | +2.2% | 28,500 |
| 2023/12/19 | 4,695 | 4,705 | 4,640 | 4,680 | +10 | +0.2% | 31,500 |
| 2023/12/18 | 4,740 | 4,740 | 4,610 | 4,670 | -75 | -1.6% | 69,400 |
| 2023/12/15 | 4,720 | 4,760 | 4,710 | 4,745 | +35 | +0.7% | 50,900 |
| 2023/12/14 | 4,780 | 4,800 | 4,705 | 4,710 | -55 | -1.2% | 38,100 |
| 2023/12/13 | 4,795 | 4,800 | 4,735 | 4,765 | +5 | +0.1% | 45,300 |
| 2023/12/12 | 4,810 | 4,820 | 4,755 | 4,760 | -45 | -0.9% | 34,200 |
| 2023/12/11 | 4,855 | 4,855 | 4,790 | 4,805 | +20 | +0.4% | 45,900 |
| 2023/12/08 | 4,870 | 4,890 | 4,755 | 4,785 | -110 | -2.2% | 75,800 |
| 2023/12/07 | 4,955 | 4,960 | 4,870 | 4,895 | -40 | -0.8% | 38,100 |
| 2023/12/06 | 4,890 | 4,955 | 4,885 | 4,935 | +50 | +1% | 36,500 |
| 2023/12/05 | 5,000 | 5,000 | 4,885 | 4,885 | -135 | -2.7% | 52,100 |
| 2023/12/04 | 5,030 | 5,030 | 4,965 | 5,020 | ±0 | ±0% | 38,900 |
| 2023/12/01 | 5,080 | 5,080 | 5,000 | 5,020 | -30 | -0.6% | 35,500 |
| 2023/11/30 | 5,020 | 5,070 | 5,000 | 5,050 | +30 | +0.6% | 21,700 |
| 2023/11/29 | 5,090 | 5,090 | 5,010 | 5,020 | -90 | -1.8% | 22,700 |
351～
400
件表示中 / 3744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 | 436,500円 | -1.7% | -17.2% | 4.58% | 8.54倍 | 0.61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 | 258,700円 | -4.1% | -0.2% | 3.63% | 14.28倍 | 1.19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 |
| 大有機 | 287,800円 | +4.0% | +9.4% | 2.40% | 16.72倍 | 1.32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 | 330,500円 | +2.0% | +5.6% | 5.26% | 9.42倍 | 0.45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 |
| バルカー | 315,000円 | +3.1% | +16.7% | 4.76% | 11.55倍 | 1.10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 |
市場注目の銘柄
チャート関連のコラム
