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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 3,780 | 3,930 | 3,740 | 3,760 | -70 | -1.8% | 241,100 |
| 2022/11/09 | 3,700 | 3,880 | 3,665 | 3,830 | +265 | +7.4% | 472,800 |
| 2022/11/08 | 3,435 | 3,615 | 3,320 | 3,565 | +550 | +18.2% | 1,572,000 |
| 2022/11/07 | 2,981 | 3,020 | 2,981 | 3,015 | +44 | +1.5% | 35,900 |
| 2022/11/04 | 2,970 | 2,990 | 2,944 | 2,971 | +13 | +0.4% | 26,000 |
| 2022/11/02 | 2,963 | 3,005 | 2,955 | 2,958 | +6 | +0.2% | 73,000 |
| 2022/11/01 | 2,957 | 2,973 | 2,950 | 2,952 | -17 | -0.6% | 11,600 |
| 2022/10/31 | 2,930 | 2,983 | 2,930 | 2,969 | +69 | +2.4% | 17,700 |
| 2022/10/28 | 2,980 | 2,991 | 2,900 | 2,900 | -100 | -3.3% | 99,100 |
| 2022/10/27 | 2,995 | 3,010 | 2,986 | 3,000 | -5 | -0.2% | 16,300 |
| 2022/10/26 | 2,999 | 3,030 | 2,998 | 3,005 | +6 | +0.2% | 15,300 |
| 2022/10/25 | 3,015 | 3,015 | 2,990 | 2,999 | -1 | ±0% | 22,600 |
| 2022/10/24 | 2,990 | 3,010 | 2,986 | 3,000 | +13 | +0.4% | 18,200 |
| 2022/10/21 | 3,000 | 3,015 | 2,987 | 2,987 | -28 | -0.9% | 12,200 |
| 2022/10/20 | 3,000 | 3,025 | 3,000 | 3,015 | -20 | -0.7% | 13,400 |
| 2022/10/19 | 3,010 | 3,040 | 3,005 | 3,035 | +5 | +0.2% | 12,700 |
| 2022/10/18 | 3,010 | 3,060 | 3,010 | 3,030 | +30 | +1% | 19,700 |
| 2022/10/17 | 3,015 | 3,020 | 2,991 | 3,000 | -25 | -0.8% | 10,500 |
| 2022/10/14 | 3,005 | 3,070 | 3,000 | 3,025 | +30 | +1% | 20,700 |
| 2022/10/13 | 2,981 | 3,010 | 2,973 | 2,995 | -20 | -0.7% | 14,900 |
| 2022/10/12 | 2,990 | 3,015 | 2,990 | 3,015 | +5 | +0.2% | 20,300 |
| 2022/10/11 | 3,050 | 3,065 | 2,997 | 3,010 | -65 | -2.1% | 22,600 |
| 2022/10/07 | 3,090 | 3,115 | 3,065 | 3,075 | -25 | -0.8% | 14,100 |
| 2022/10/06 | 3,100 | 3,140 | 3,095 | 3,100 | -10 | -0.3% | 17,800 |
| 2022/10/05 | 3,140 | 3,150 | 3,105 | 3,110 | +35 | +1.1% | 33,100 |
| 2022/10/04 | 3,075 | 3,120 | 3,070 | 3,075 | +65 | +2.2% | 25,600 |
| 2022/10/03 | 2,987 | 3,020 | 2,987 | 3,010 | +14 | +0.5% | 7,500 |
| 2022/09/30 | 2,960 | 3,015 | 2,960 | 2,996 | +11 | +0.4% | 10,500 |
| 2022/09/29 | 2,998 | 3,000 | 2,980 | 2,985 | -40 | -1.3% | 22,700 |
| 2022/09/28 | 2,988 | 3,050 | 2,973 | 3,025 | +33 | +1.1% | 41,300 |
| 2022/09/27 | 3,050 | 3,065 | 2,992 | 2,992 | -58 | -1.9% | 34,600 |
| 2022/09/26 | 3,095 | 3,095 | 3,020 | 3,050 | -75 | -2.4% | 40,900 |
| 2022/09/22 | 3,160 | 3,160 | 3,115 | 3,125 | -75 | -2.3% | 35,900 |
| 2022/09/21 | 3,225 | 3,235 | 3,190 | 3,200 | -70 | -2.1% | 25,500 |
| 2022/09/20 | 3,330 | 3,360 | 3,265 | 3,270 | -50 | -1.5% | 16,100 |
| 2022/09/16 | 3,350 | 3,400 | 3,300 | 3,320 | -30 | -0.9% | 24,500 |
| 2022/09/15 | 3,335 | 3,365 | 3,285 | 3,350 | +20 | +0.6% | 18,000 |
| 2022/09/14 | 3,360 | 3,360 | 3,320 | 3,330 | -90 | -2.6% | 21,400 |
| 2022/09/13 | 3,320 | 3,420 | 3,285 | 3,420 | +90 | +2.7% | 32,000 |
| 2022/09/12 | 3,280 | 3,370 | 3,270 | 3,330 | +70 | +2.1% | 30,900 |
| 2022/09/09 | 3,175 | 3,260 | 3,175 | 3,260 | +60 | +1.9% | 20,700 |
| 2022/09/08 | 3,145 | 3,200 | 3,135 | 3,200 | +70 | +2.2% | 13,400 |
| 2022/09/07 | 3,120 | 3,150 | 3,090 | 3,130 | +10 | +0.3% | 20,600 |
| 2022/09/06 | 3,155 | 3,155 | 3,105 | 3,120 | -40 | -1.3% | 18,400 |
| 2022/09/05 | 3,085 | 3,175 | 3,085 | 3,160 | +75 | +2.4% | 16,300 |
| 2022/09/02 | 3,120 | 3,120 | 3,055 | 3,085 | +5 | +0.2% | 14,200 |
| 2022/09/01 | 3,115 | 3,135 | 3,080 | 3,080 | -40 | -1.3% | 13,900 |
| 2022/08/31 | 3,155 | 3,160 | 3,120 | 3,120 | -30 | -1% | 9,900 |
| 2022/08/30 | 3,125 | 3,150 | 3,115 | 3,150 | +40 | +1.3% | 4,900 |
| 2022/08/29 | 3,105 | 3,155 | 3,105 | 3,110 | -30 | -1% | 12,900 |
501～
550
件表示中 / 3586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 | 482,000円 | +2.8% | -2.4% | 4.15% | 9.06倍 | 0.67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 |
| ＫＨネオケム | 205,600円 | +5.1% | +22.4% | 4.38% | 9.06倍 | 1.16倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
| メック | 340,500円 | +32.0% | +93.8% | 1.32% | 17.71倍 | 2.37倍 |
|
電子基板向け中心の薬品会社。銅表面処理剤が主力。研究開発型企業。中国、台湾などアジア強化 |
| 天 馬 | 302,000円 | +7.6% | -29.7% | 2.72% | 17.33倍 | 0.72倍 |
|
樹脂成形中堅。ＯＡ、家電・自動車部品の受託製造が過半。「Ｆｉｔｓ」ブランドの収納用品で有名 |
| 積水樹 | 211,500円 | +21.8% | -11.8% | 3.31% | 18.11倍 | 0.69倍 |
|
防護壁など道路資材でトップ。外構・景観製品のデザイン力に強み。欧州強化中。積水グループ |
市場注目の銘柄
チャート関連のコラム
