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 |
|---|---|---|---|---|---|---|---|
| 2023/11/28 | 5,040 | 5,110 | 5,030 | 5,110 | +70 | +1.4% | 37,900 |
| 2023/11/27 | 5,080 | 5,130 | 5,030 | 5,040 | -40 | -0.8% | 27,300 |
| 2023/11/24 | 5,050 | 5,110 | 5,050 | 5,080 | +40 | +0.8% | 28,200 |
| 2023/11/22 | 5,020 | 5,060 | 5,000 | 5,040 | +20 | +0.4% | 24,400 |
| 2023/11/21 | 4,990 | 5,030 | 4,960 | 5,020 | +30 | +0.6% | 44,900 |
| 2023/11/20 | 5,090 | 5,100 | 4,990 | 4,990 | -90 | -1.8% | 39,500 |
| 2023/11/17 | 4,985 | 5,090 | 4,985 | 5,080 | +70 | +1.4% | 70,800 |
| 2023/11/16 | 5,070 | 5,080 | 4,985 | 5,010 | -70 | -1.4% | 45,600 |
| 2023/11/15 | 5,090 | 5,100 | 5,050 | 5,080 | +10 | +0.2% | 29,400 |
| 2023/11/14 | 5,070 | 5,110 | 5,040 | 5,070 | +40 | +0.8% | 31,400 |
| 2023/11/13 | 5,040 | 5,080 | 5,010 | 5,030 | -50 | -1% | 34,100 |
| 2023/11/10 | 4,985 | 5,090 | 4,945 | 5,080 | +80 | +1.6% | 51,200 |
| 2023/11/09 | 4,855 | 5,000 | 4,855 | 5,000 | +155 | +3.2% | 72,900 |
| 2023/11/08 | 5,010 | 5,060 | 4,845 | 4,845 | -205 | -4.1% | 108,200 |
| 2023/11/07 | 5,000 | 5,190 | 4,995 | 5,050 | +65 | +1.3% | 178,600 |
| 2023/11/06 | 4,700 | 5,000 | 4,635 | 4,985 | +330 | +7.1% | 286,600 |
| 2023/11/02 | 4,685 | 4,690 | 4,630 | 4,655 | +5 | +0.1% | 56,500 |
| 2023/11/01 | 4,665 | 4,690 | 4,645 | 4,650 | +35 | +0.8% | 51,200 |
| 2023/10/31 | 4,600 | 4,625 | 4,530 | 4,615 | +45 | +1% | 52,900 |
| 2023/10/30 | 4,560 | 4,600 | 4,545 | 4,570 | +35 | +0.8% | 157,200 |
| 2023/10/27 | 4,465 | 4,545 | 4,465 | 4,535 | +140 | +3.2% | 75,100 |
| 2023/10/26 | 4,415 | 4,430 | 4,380 | 4,395 | -35 | -0.8% | 46,100 |
| 2023/10/25 | 4,475 | 4,475 | 4,415 | 4,430 | +10 | +0.2% | 66,100 |
| 2023/10/24 | 4,400 | 4,425 | 4,325 | 4,420 | +40 | +0.9% | 68,400 |
| 2023/10/23 | 4,440 | 4,440 | 4,380 | 4,380 | -60 | -1.4% | 55,900 |
| 2023/10/20 | 4,445 | 4,455 | 4,410 | 4,440 | -5 | -0.1% | 43,100 |
| 2023/10/19 | 4,445 | 4,475 | 4,440 | 4,445 | -15 | -0.3% | 44,600 |
| 2023/10/18 | 4,470 | 4,510 | 4,440 | 4,460 | ±0 | ±0% | 47,700 |
| 2023/10/17 | 4,505 | 4,515 | 4,440 | 4,460 | ±0 | ±0% | 53,400 |
| 2023/10/16 | 4,480 | 4,495 | 4,445 | 4,460 | -40 | -0.9% | 39,500 |
| 2023/10/13 | 4,535 | 4,560 | 4,490 | 4,500 | -60 | -1.3% | 45,500 |
| 2023/10/12 | 4,535 | 4,560 | 4,520 | 4,560 | +30 | +0.7% | 63,300 |
| 2023/10/11 | 4,575 | 4,575 | 4,530 | 4,530 | -25 | -0.5% | 43,300 |
| 2023/10/10 | 4,550 | 4,600 | 4,530 | 4,555 | +65 | +1.4% | 69,700 |
| 2023/10/06 | 4,460 | 4,525 | 4,440 | 4,490 | +30 | +0.7% | 34,600 |
| 2023/10/05 | 4,400 | 4,460 | 4,375 | 4,460 | +140 | +3.2% | 55,700 |
| 2023/10/04 | 4,400 | 4,410 | 4,310 | 4,320 | -120 | -2.7% | 98,200 |
| 2023/10/03 | 4,500 | 4,505 | 4,435 | 4,440 | -105 | -2.3% | 55,600 |
| 2023/10/02 | 4,590 | 4,625 | 4,545 | 4,545 | +15 | +0.3% | 46,400 |
| 2023/09/29 | 4,650 | 4,650 | 4,510 | 4,530 | -115 | -2.5% | 57,500 |
| 2023/09/28 | 4,640 | 4,695 | 4,620 | 4,645 | -105 | -2.2% | 71,800 |
| 2023/09/27 | 4,705 | 4,750 | 4,670 | 4,750 | +20 | +0.4% | 87,900 |
| 2023/09/26 | 4,755 | 4,765 | 4,730 | 4,730 | -25 | -0.5% | 48,600 |
| 2023/09/25 | 4,790 | 4,795 | 4,740 | 4,755 | ±0 | ±0% | 50,100 |
| 2023/09/22 | 4,745 | 4,765 | 4,695 | 4,755 | +10 | +0.2% | 58,600 |
| 2023/09/21 | 4,760 | 4,795 | 4,730 | 4,745 | +5 | +0.1% | 46,900 |
| 2023/09/20 | 4,835 | 4,835 | 4,735 | 4,740 | -70 | -1.5% | 50,000 |
| 2023/09/19 | 4,745 | 4,820 | 4,730 | 4,810 | +85 | +1.8% | 78,300 |
| 2023/09/15 | 4,660 | 4,740 | 4,645 | 4,725 | +100 | +2.2% | 97,900 |
| 2023/09/14 | 4,595 | 4,625 | 4,585 | 4,625 | +45 | +1% | 68,100 |
401～
450
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
