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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 4,645 | 4,720 | 4,625 | 4,720 | +95 | +2.1% | 18,900 |
| 2025/04/17 | 4,640 | 4,665 | 4,605 | 4,625 | -20 | -0.4% | 26,200 |
| 2025/04/16 | 4,665 | 4,670 | 4,610 | 4,645 | -10 | -0.2% | 14,600 |
| 2025/04/15 | 4,650 | 4,705 | 4,650 | 4,655 | +25 | +0.5% | 21,800 |
| 2025/04/14 | 4,645 | 4,645 | 4,575 | 4,630 | +55 | +1.2% | 21,800 |
| 2025/04/11 | 4,560 | 4,575 | 4,505 | 4,575 | -125 | -2.7% | 39,900 |
| 2025/04/10 | 4,865 | 4,865 | 4,665 | 4,700 | +185 | +4.1% | 40,900 |
| 2025/04/09 | 4,590 | 4,605 | 4,445 | 4,515 | -145 | -3.1% | 52,900 |
| 2025/04/08 | 4,690 | 4,690 | 4,580 | 4,660 | +285 | +6.5% | 59,500 |
| 2025/04/07 | 4,480 | 4,480 | 4,305 | 4,375 | -280 | -6% | 70,900 |
| 2025/04/04 | 4,885 | 4,890 | 4,610 | 4,655 | -300 | -6.1% | 65,100 |
| 2025/04/03 | 4,900 | 4,955 | 4,850 | 4,955 | -15 | -0.3% | 62,200 |
| 2025/04/02 | 5,000 | 5,030 | 4,970 | 4,970 | -30 | -0.6% | 29,100 |
| 2025/04/01 | 5,000 | 5,020 | 4,985 | 5,000 | ±0 | ±0% | 24,100 |
| 2025/03/31 | 5,000 | 5,030 | 4,935 | 5,000 | -60 | -1.2% | 43,100 |
| 2025/03/28 | 5,020 | 5,100 | 5,020 | 5,060 | -140 | -2.7% | 35,900 |
| 2025/03/27 | 5,100 | 5,200 | 5,100 | 5,200 | +80 | +1.6% | 35,200 |
| 2025/03/26 | 5,130 | 5,160 | 5,120 | 5,120 | -10 | -0.2% | 30,900 |
| 2025/03/25 | 5,140 | 5,150 | 5,090 | 5,130 | +10 | +0.2% | 16,800 |
| 2025/03/24 | 5,160 | 5,170 | 5,110 | 5,120 | -20 | -0.4% | 27,100 |
| 2025/03/21 | 5,140 | 5,160 | 5,130 | 5,140 | ±0 | ±0% | 31,500 |
| 2025/03/19 | 5,120 | 5,160 | 5,120 | 5,140 | +20 | +0.4% | 11,800 |
| 2025/03/18 | 5,130 | 5,160 | 5,120 | 5,120 | +10 | +0.2% | 20,400 |
| 2025/03/17 | 5,100 | 5,130 | 5,090 | 5,110 | +60 | +1.2% | 18,300 |
| 2025/03/14 | 5,050 | 5,080 | 5,030 | 5,050 | ±0 | ±0% | 20,500 |
| 2025/03/13 | 5,020 | 5,110 | 5,000 | 5,050 | +20 | +0.4% | 19,900 |
| 2025/03/12 | 5,020 | 5,040 | 4,995 | 5,030 | +10 | +0.2% | 21,400 |
| 2025/03/11 | 5,030 | 5,040 | 4,970 | 5,020 | -80 | -1.6% | 33,700 |
| 2025/03/10 | 5,170 | 5,180 | 5,090 | 5,100 | -60 | -1.2% | 17,100 |
| 2025/03/07 | 5,100 | 5,160 | 5,060 | 5,160 | +10 | +0.2% | 19,900 |
| 2025/03/06 | 5,090 | 5,180 | 5,080 | 5,150 | +120 | +2.4% | 32,800 |
| 2025/03/05 | 5,010 | 5,060 | 5,010 | 5,030 | +20 | +0.4% | 22,900 |
| 2025/03/04 | 4,955 | 5,010 | 4,910 | 5,010 | +55 | +1.1% | 25,700 |
| 2025/03/03 | 5,000 | 5,010 | 4,950 | 4,955 | +5 | +0.1% | 25,500 |
| 2025/02/28 | 4,970 | 4,985 | 4,905 | 4,950 | -25 | -0.5% | 47,500 |
| 2025/02/27 | 4,975 | 5,000 | 4,945 | 4,975 | +25 | +0.5% | 13,900 |
| 2025/02/26 | 4,955 | 4,985 | 4,875 | 4,950 | -30 | -0.6% | 30,900 |
| 2025/02/25 | 4,925 | 4,985 | 4,905 | 4,980 | ±0 | ±0% | 21,200 |
| 2025/02/21 | 4,990 | 5,000 | 4,920 | 4,980 | -40 | -0.8% | 24,500 |
| 2025/02/20 | 5,020 | 5,040 | 4,975 | 5,020 | -40 | -0.8% | 20,300 |
| 2025/02/19 | 5,010 | 5,070 | 5,010 | 5,060 | +20 | +0.4% | 32,000 |
| 2025/02/18 | 5,010 | 5,060 | 4,985 | 5,040 | +30 | +0.6% | 30,100 |
| 2025/02/17 | 5,050 | 5,050 | 5,000 | 5,010 | -50 | -1% | 12,800 |
| 2025/02/14 | 4,980 | 5,080 | 4,980 | 5,060 | +30 | +0.6% | 25,100 |
| 2025/02/13 | 5,040 | 5,050 | 4,985 | 5,030 | +20 | +0.4% | 25,000 |
| 2025/02/12 | 4,965 | 5,050 | 4,960 | 5,010 | +50 | +1% | 45,700 |
| 2025/02/10 | 4,890 | 4,975 | 4,865 | 4,960 | +100 | +2.1% | 84,900 |
| 2025/02/07 | 4,665 | 4,930 | 4,620 | 4,860 | +230 | +5% | 122,900 |
| 2025/02/06 | 4,595 | 4,630 | 4,570 | 4,630 | +55 | +1.2% | 14,900 |
| 2025/02/05 | 4,625 | 4,625 | 4,565 | 4,575 | +5 | +0.1% | 19,100 |
1～
50
件表示中 / 3683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 | 472,000円 | +4.2% | +17.1% | 4.24% | 7.28倍 | 0.65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 |
| 旭有機材 | 358,000円 | -3.9% | -33.4% | 3.07% | 9.21倍 | 0.88倍 |
|
旭化成系。半導体製造装置向けバルブなど管材やレジスト用樹脂など展開。水処理・資源開発も |
| 石原産 | 167,200円 | +6.9% | -36.0% | 5.08% | 10.66倍 | 0.60倍 |
|
顔料など酸化チタン大手。ＭＬＣＣ向けチタン酸バリウムなど機能材料が柱。農薬は新興国開拓 |
| マンダム | 135,800円 | +5.1% | -47.0% | 2.95% | 67.36倍 | 0.87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 |
| 日農薬 | 79,000円 | -2.9% | +16.3% | 2.78% | 30.91倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム
