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 |
|---|---|---|---|---|---|---|---|
| 2023/11/02 | 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 |
| 2023/09/13 | 4,610 | 4,615 | 4,575 | 4,580 | -30 | -0.7% | 39,900 |
| 2023/09/12 | 4,630 | 4,640 | 4,580 | 4,610 | +10 | +0.2% | 39,500 |
| 2023/09/11 | 4,640 | 4,650 | 4,575 | 4,600 | -15 | -0.3% | 47,600 |
| 2023/09/08 | 4,610 | 4,645 | 4,590 | 4,615 | -30 | -0.6% | 52,800 |
| 2023/09/07 | 4,645 | 4,670 | 4,640 | 4,645 | +5 | +0.1% | 34,000 |
| 2023/09/06 | 4,625 | 4,645 | 4,620 | 4,640 | +20 | +0.4% | 23,500 |
| 2023/09/05 | 4,645 | 4,650 | 4,605 | 4,620 | -5 | -0.1% | 46,300 |
| 2023/09/04 | 4,570 | 4,635 | 4,570 | 4,625 | +80 | +1.8% | 41,000 |
| 2023/09/01 | 4,530 | 4,550 | 4,510 | 4,545 | +20 | +0.4% | 42,300 |
| 2023/08/31 | 4,495 | 4,540 | 4,485 | 4,525 | +55 | +1.2% | 52,800 |
| 2023/08/30 | 4,495 | 4,495 | 4,455 | 4,470 | ±0 | ±0% | 45,700 |
| 2023/08/29 | 4,460 | 4,480 | 4,435 | 4,470 | +25 | +0.6% | 44,000 |
| 2023/08/28 | 4,420 | 4,450 | 4,400 | 4,445 | +65 | +1.5% | 50,600 |
| 2023/08/25 | 4,360 | 4,380 | 4,350 | 4,380 | +15 | +0.3% | 25,000 |
| 2023/08/24 | 4,350 | 4,370 | 4,340 | 4,365 | +15 | +0.3% | 33,800 |
| 2023/08/23 | 4,375 | 4,375 | 4,325 | 4,350 | +10 | +0.2% | 50,600 |
451～
500
件表示中 / 3778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 | 466,500円 | -1.7% | -17.2% | 4.29% | 9.13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 |
| 大有機 | 303,000円 | +4.0% | +9.4% | 2.28% | 17.61倍 | 1.39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 |
| 日精化 | 263,800円 | -4.1% | -0.2% | 3.56% | 14.30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 |
| 大倉工 | 523,000円 | +4.7% | +9.6% | 3.73% | 13.43倍 | 0.96倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
| 一工薬 | 590,000円 | +9.2% | +18.5% | 2.03% | 15.28倍 | 1.46倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
市場注目の銘柄
チャート関連のコラム
