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 |
|---|---|---|---|---|---|---|---|
| 2023/08/22 | 4,275 | 4,340 | 4,275 | 4,340 | +65 | +1.5% | 44,700 |
| 2023/08/21 | 4,285 | 4,310 | 4,260 | 4,275 | +20 | +0.5% | 44,400 |
| 2023/08/18 | 4,215 | 4,280 | 4,215 | 4,255 | +10 | +0.2% | 45,800 |
| 2023/08/17 | 4,235 | 4,245 | 4,195 | 4,245 | -10 | -0.2% | 64,900 |
| 2023/08/16 | 4,300 | 4,310 | 4,245 | 4,255 | -65 | -1.5% | 80,800 |
| 2023/08/15 | 4,330 | 4,335 | 4,285 | 4,320 | -5 | -0.1% | 64,200 |
| 2023/08/14 | 4,300 | 4,335 | 4,275 | 4,325 | +55 | +1.3% | 78,400 |
| 2023/08/10 | 4,280 | 4,295 | 4,205 | 4,270 | +25 | +0.6% | 127,900 |
| 2023/08/09 | 4,315 | 4,335 | 4,215 | 4,245 | -245 | -5.5% | 220,500 |
| 2023/08/08 | 4,525 | 4,535 | 4,490 | 4,490 | -25 | -0.6% | 57,700 |
| 2023/08/07 | 4,475 | 4,540 | 4,465 | 4,515 | -10 | -0.2% | 34,600 |
| 2023/08/04 | 4,510 | 4,550 | 4,495 | 4,525 | -15 | -0.3% | 44,900 |
| 2023/08/03 | 4,620 | 4,620 | 4,520 | 4,540 | -140 | -3% | 67,900 |
| 2023/08/02 | 4,670 | 4,720 | 4,655 | 4,680 | +5 | +0.1% | 37,600 |
| 2023/08/01 | 4,675 | 4,690 | 4,655 | 4,675 | +25 | +0.5% | 20,600 |
| 2023/07/31 | 4,625 | 4,660 | 4,610 | 4,650 | +60 | +1.3% | 33,500 |
| 2023/07/28 | 4,565 | 4,605 | 4,540 | 4,590 | -15 | -0.3% | 41,800 |
| 2023/07/27 | 4,640 | 4,640 | 4,560 | 4,605 | -35 | -0.8% | 51,900 |
| 2023/07/26 | 4,640 | 4,645 | 4,620 | 4,640 | ±0 | ±0% | 16,300 |
| 2023/07/25 | 4,620 | 4,640 | 4,600 | 4,640 | +40 | +0.9% | 23,300 |
| 2023/07/24 | 4,590 | 4,620 | 4,580 | 4,600 | +30 | +0.7% | 26,100 |
| 2023/07/21 | 4,570 | 4,610 | 4,560 | 4,570 | +10 | +0.2% | 29,200 |
| 2023/07/20 | 4,580 | 4,605 | 4,560 | 4,560 | -10 | -0.2% | 28,100 |
| 2023/07/19 | 4,500 | 4,570 | 4,500 | 4,570 | +80 | +1.8% | 30,000 |
| 2023/07/18 | 4,440 | 4,490 | 4,420 | 4,490 | +90 | +2% | 25,400 |
| 2023/07/14 | 4,425 | 4,445 | 4,375 | 4,400 | -25 | -0.6% | 30,900 |
| 2023/07/13 | 4,425 | 4,440 | 4,390 | 4,425 | +50 | +1.1% | 32,300 |
| 2023/07/12 | 4,445 | 4,445 | 4,375 | 4,375 | -40 | -0.9% | 20,000 |
| 2023/07/11 | 4,460 | 4,460 | 4,400 | 4,415 | -25 | -0.6% | 24,900 |
| 2023/07/10 | 4,470 | 4,485 | 4,440 | 4,440 | +15 | +0.3% | 38,600 |
| 2023/07/07 | 4,460 | 4,485 | 4,405 | 4,425 | -50 | -1.1% | 36,200 |
| 2023/07/06 | 4,515 | 4,535 | 4,460 | 4,475 | -80 | -1.8% | 38,700 |
| 2023/07/05 | 4,595 | 4,595 | 4,550 | 4,555 | -40 | -0.9% | 28,200 |
| 2023/07/04 | 4,600 | 4,610 | 4,555 | 4,595 | +20 | +0.4% | 50,600 |
| 2023/07/03 | 4,505 | 4,585 | 4,505 | 4,575 | +120 | +2.7% | 56,500 |
| 2023/06/30 | 4,475 | 4,485 | 4,430 | 4,455 | +10 | +0.2% | 45,000 |
| 2023/06/29 | 4,460 | 4,495 | 4,425 | 4,445 | -5 | -0.1% | 47,100 |
| 2023/06/28 | 4,420 | 4,450 | 4,395 | 4,450 | +70 | +1.6% | 37,600 |
| 2023/06/27 | 4,320 | 4,405 | 4,320 | 4,380 | +60 | +1.4% | 66,500 |
| 2023/06/26 | 4,305 | 4,360 | 4,280 | 4,320 | +25 | +0.6% | 46,600 |
| 2023/06/23 | 4,350 | 4,375 | 4,280 | 4,295 | -10 | -0.2% | 49,700 |
| 2023/06/22 | 4,325 | 4,345 | 4,305 | 4,305 | -20 | -0.5% | 46,500 |
| 2023/06/21 | 4,300 | 4,330 | 4,290 | 4,325 | +35 | +0.8% | 42,200 |
| 2023/06/20 | 4,300 | 4,310 | 4,285 | 4,290 | -15 | -0.3% | 24,200 |
| 2023/06/19 | 4,320 | 4,320 | 4,280 | 4,305 | ±0 | ±0% | 30,800 |
| 2023/06/16 | 4,265 | 4,305 | 4,260 | 4,305 | +40 | +0.9% | 48,300 |
| 2023/06/15 | 4,280 | 4,295 | 4,260 | 4,265 | -20 | -0.5% | 39,500 |
| 2023/06/14 | 4,255 | 4,305 | 4,255 | 4,285 | +50 | +1.2% | 54,300 |
| 2023/06/13 | 4,230 | 4,240 | 4,205 | 4,235 | ±0 | ±0% | 50,400 |
| 2023/06/12 | 4,230 | 4,250 | 4,210 | 4,235 | +30 | +0.7% | 30,700 |
501～
550
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 | 302,500円 | +4.0% | +9.4% | 2.28% | 17.58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 | 265,900円 | -4.1% | -0.2% | 3.54% | 14.41倍 | 1.20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 | 525,000円 | +4.7% | +9.6% | 3.71% | 13.48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 | 586,000円 | +9.2% | +18.5% | 2.05% | 15.18倍 | 1.45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
