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 |
|---|---|---|---|---|---|---|---|
| 2023/05/23 | 4,305 | 4,340 | 4,245 | 4,250 | -55 | -1.3% | 67,500 |
| 2023/05/22 | 4,305 | 4,345 | 4,285 | 4,305 | +35 | +0.8% | 48,200 |
| 2023/05/19 | 4,280 | 4,305 | 4,250 | 4,270 | +25 | +0.6% | 69,100 |
| 2023/05/18 | 4,215 | 4,265 | 4,200 | 4,245 | +85 | +2% | 73,900 |
| 2023/05/17 | 4,130 | 4,185 | 4,125 | 4,160 | +30 | +0.7% | 78,400 |
| 2023/05/16 | 4,150 | 4,155 | 4,095 | 4,130 | +20 | +0.5% | 108,400 |
| 2023/05/15 | 4,100 | 4,180 | 4,045 | 4,110 | -275 | -6.3% | 295,800 |
| 2023/05/12 | 4,380 | 4,425 | 4,380 | 4,385 | -5 | -0.1% | 62,500 |
| 2023/05/11 | 4,440 | 4,440 | 4,390 | 4,390 | -95 | -2.1% | 46,500 |
| 2023/05/10 | 4,495 | 4,525 | 4,465 | 4,485 | ±0 | ±0% | 60,600 |
| 2023/05/09 | 4,475 | 4,495 | 4,455 | 4,485 | +20 | +0.4% | 34,600 |
| 2023/05/08 | 4,460 | 4,485 | 4,445 | 4,465 | -5 | -0.1% | 50,400 |
| 2023/05/02 | 4,425 | 4,485 | 4,420 | 4,470 | +45 | +1% | 37,400 |
| 2023/05/01 | 4,415 | 4,450 | 4,410 | 4,425 | +45 | +1% | 42,200 |
| 2023/04/28 | 4,380 | 4,390 | 4,345 | 4,380 | +40 | +0.9% | 34,900 |
| 2023/04/27 | 4,255 | 4,345 | 4,250 | 4,340 | +70 | +1.6% | 32,800 |
| 2023/04/26 | 4,305 | 4,320 | 4,260 | 4,270 | -50 | -1.2% | 31,200 |
| 2023/04/25 | 4,345 | 4,370 | 4,315 | 4,320 | +15 | +0.3% | 46,900 |
| 2023/04/24 | 4,300 | 4,320 | 4,275 | 4,305 | +15 | +0.3% | 23,900 |
| 2023/04/21 | 4,275 | 4,305 | 4,250 | 4,290 | -10 | -0.2% | 29,600 |
| 2023/04/20 | 4,305 | 4,335 | 4,295 | 4,300 | -40 | -0.9% | 25,400 |
| 2023/04/19 | 4,300 | 4,345 | 4,300 | 4,340 | +30 | +0.7% | 17,600 |
| 2023/04/18 | 4,325 | 4,350 | 4,310 | 4,310 | +10 | +0.2% | 27,800 |
| 2023/04/17 | 4,325 | 4,335 | 4,280 | 4,300 | -35 | -0.8% | 30,800 |
| 2023/04/14 | 4,285 | 4,335 | 4,270 | 4,335 | +75 | +1.8% | 56,700 |
| 2023/04/13 | 4,230 | 4,275 | 4,210 | 4,260 | +20 | +0.5% | 28,500 |
| 2023/04/12 | 4,260 | 4,295 | 4,240 | 4,240 | -20 | -0.5% | 33,000 |
| 2023/04/11 | 4,235 | 4,260 | 4,205 | 4,260 | +60 | +1.4% | 26,800 |
| 2023/04/10 | 4,215 | 4,230 | 4,175 | 4,200 | ±0 | ±0% | 28,700 |
| 2023/04/07 | 4,205 | 4,215 | 4,175 | 4,200 | +30 | +0.7% | 30,200 |
| 2023/04/06 | 4,200 | 4,210 | 4,165 | 4,170 | -70 | -1.7% | 49,500 |
| 2023/04/05 | 4,320 | 4,320 | 4,235 | 4,240 | -105 | -2.4% | 60,600 |
| 2023/04/04 | 4,385 | 4,385 | 4,330 | 4,345 | -45 | -1% | 39,000 |
| 2023/04/03 | 4,395 | 4,395 | 4,350 | 4,390 | +65 | +1.5% | 38,400 |
| 2023/03/31 | 4,335 | 4,360 | 4,315 | 4,325 | +40 | +0.9% | 41,300 |
| 2023/03/30 | 4,285 | 4,325 | 4,255 | 4,285 | -130 | -2.9% | 72,900 |
| 2023/03/29 | 4,355 | 4,420 | 4,345 | 4,415 | +75 | +1.7% | 69,200 |
| 2023/03/28 | 4,395 | 4,415 | 4,315 | 4,340 | -20 | -0.5% | 43,000 |
| 2023/03/27 | 4,355 | 4,375 | 4,325 | 4,360 | +40 | +0.9% | 33,300 |
| 2023/03/24 | 4,355 | 4,355 | 4,300 | 4,320 | -40 | -0.9% | 40,900 |
| 2023/03/23 | 4,290 | 4,360 | 4,260 | 4,360 | +40 | +0.9% | 33,900 |
| 2023/03/22 | 4,335 | 4,355 | 4,305 | 4,320 | +55 | +1.3% | 35,500 |
| 2023/03/20 | 4,345 | 4,365 | 4,250 | 4,265 | -135 | -3.1% | 70,000 |
| 2023/03/17 | 4,360 | 4,415 | 4,310 | 4,400 | +80 | +1.9% | 97,900 |
| 2023/03/16 | 4,285 | 4,335 | 4,270 | 4,320 | -105 | -2.4% | 51,900 |
| 2023/03/15 | 4,420 | 4,465 | 4,400 | 4,425 | +85 | +2% | 54,900 |
| 2023/03/14 | 4,365 | 4,370 | 4,295 | 4,340 | -115 | -2.6% | 85,400 |
| 2023/03/13 | 4,520 | 4,520 | 4,415 | 4,455 | -130 | -2.8% | 90,200 |
| 2023/03/10 | 4,575 | 4,635 | 4,570 | 4,585 | -40 | -0.9% | 64,400 |
| 2023/03/09 | 4,665 | 4,675 | 4,620 | 4,625 | -25 | -0.5% | 48,600 |
501～
550
件表示中 / 3715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 | 443,000円 | -1.7% | -17.2% | 4.51% | 8.67倍 | 0.62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 |
| マンダム | 136,500円 | +10.7% | +91.7% | 2.93% | 21.93倍 | 0.88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 |
| Ａｉロボティク | 551,000円 | +97.1% | +97.2% | 0.00% | 19.32倍 | 19.45倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
| 積水樹 | 194,000円 | +6.4% | +23.0% | 3.71% | 13.97倍 | 0.63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 |
| リケンテクノス | 112,000円 | +4.6% | -2.7% | 3.66% | 9.79倍 | 0.88倍 |
|
塩ビコンパウンド首位。エラストマー注力。建材用では化粧材用フィルム強い。海外展開で先行 |
市場注目の銘柄
チャート関連のコラム
