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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 3,175 | 3,175 | 3,140 | 3,140 | -5 | -0.2% | 4,800 |
| 2022/08/25 | 3,180 | 3,180 | 3,135 | 3,145 | -15 | -0.5% | 7,000 |
| 2022/08/24 | 3,155 | 3,160 | 3,115 | 3,160 | +35 | +1.1% | 12,600 |
| 2022/08/23 | 3,190 | 3,190 | 3,125 | 3,125 | -55 | -1.7% | 7,500 |
| 2022/08/22 | 3,155 | 3,185 | 3,135 | 3,180 | +25 | +0.8% | 7,500 |
| 2022/08/19 | 3,140 | 3,175 | 3,140 | 3,155 | +15 | +0.5% | 12,000 |
| 2022/08/18 | 3,155 | 3,160 | 3,125 | 3,140 | -10 | -0.3% | 12,600 |
| 2022/08/17 | 3,110 | 3,160 | 3,110 | 3,150 | +30 | +1% | 15,700 |
| 2022/08/16 | 3,120 | 3,135 | 3,100 | 3,120 | ±0 | ±0% | 13,600 |
| 2022/08/15 | 3,110 | 3,150 | 3,105 | 3,120 | -15 | -0.5% | 19,300 |
| 2022/08/12 | 3,070 | 3,145 | 3,070 | 3,135 | +115 | +3.8% | 37,000 |
| 2022/08/10 | 3,050 | 3,080 | 3,010 | 3,020 | -30 | -1% | 24,700 |
| 2022/08/09 | 3,035 | 3,050 | 3,000 | 3,050 | +35 | +1.2% | 14,300 |
| 2022/08/08 | 3,065 | 3,065 | 3,015 | 3,015 | -45 | -1.5% | 10,900 |
| 2022/08/05 | 3,020 | 3,060 | 3,020 | 3,060 | +50 | +1.7% | 14,300 |
| 2022/08/04 | 3,000 | 3,025 | 2,992 | 3,010 | +10 | +0.3% | 9,700 |
| 2022/08/03 | 2,991 | 3,005 | 2,988 | 3,000 | ±0 | ±0% | 10,000 |
| 2022/08/02 | 3,020 | 3,020 | 2,996 | 3,000 | -40 | -1.3% | 7,000 |
| 2022/08/01 | 3,015 | 3,040 | 2,991 | 3,040 | +50 | +1.7% | 11,200 |
| 2022/07/29 | 2,997 | 3,015 | 2,990 | 2,990 | -7 | -0.2% | 11,800 |
| 2022/07/28 | 3,010 | 3,030 | 2,997 | 2,997 | -23 | -0.8% | 17,700 |
| 2022/07/27 | 2,990 | 3,030 | 2,980 | 3,020 | +10 | +0.3% | 9,700 |
| 2022/07/26 | 3,005 | 3,010 | 2,993 | 3,010 | +13 | +0.4% | 8,200 |
| 2022/07/25 | 3,035 | 3,035 | 2,992 | 2,997 | -13 | -0.4% | 8,800 |
| 2022/07/22 | 2,984 | 3,025 | 2,984 | 3,010 | +26 | +0.9% | 19,000 |
| 2022/07/21 | 2,958 | 2,989 | 2,958 | 2,984 | -5 | -0.2% | 6,400 |
| 2022/07/20 | 2,960 | 2,994 | 2,960 | 2,989 | +60 | +2% | 14,200 |
| 2022/07/19 | 2,900 | 2,938 | 2,900 | 2,929 | +21 | +0.7% | 12,000 |
| 2022/07/15 | 2,910 | 2,926 | 2,903 | 2,908 | -2 | -0.1% | 7,200 |
| 2022/07/14 | 2,903 | 2,922 | 2,894 | 2,910 | +7 | +0.2% | 7,000 |
| 2022/07/13 | 2,883 | 2,906 | 2,883 | 2,903 | +20 | +0.7% | 5,600 |
| 2022/07/12 | 2,930 | 2,930 | 2,881 | 2,883 | -25 | -0.9% | 15,100 |
| 2022/07/11 | 2,916 | 2,925 | 2,900 | 2,908 | +32 | +1.1% | 18,300 |
| 2022/07/08 | 2,878 | 2,920 | 2,876 | 2,876 | -4 | -0.1% | 17,700 |
| 2022/07/07 | 2,868 | 2,907 | 2,868 | 2,880 | +16 | +0.6% | 8,100 |
| 2022/07/06 | 2,889 | 2,897 | 2,864 | 2,864 | -25 | -0.9% | 11,000 |
| 2022/07/05 | 2,912 | 2,922 | 2,889 | 2,889 | -24 | -0.8% | 14,000 |
| 2022/07/04 | 2,914 | 2,914 | 2,890 | 2,913 | +23 | +0.8% | 7,600 |
| 2022/07/01 | 2,870 | 2,893 | 2,870 | 2,890 | +2 | +0.1% | 17,000 |
| 2022/06/30 | 2,911 | 2,911 | 2,877 | 2,888 | +7 | +0.2% | 16,200 |
| 2022/06/29 | 2,882 | 2,915 | 2,880 | 2,881 | -19 | -0.7% | 23,800 |
| 2022/06/28 | 2,883 | 2,900 | 2,870 | 2,900 | +20 | +0.7% | 17,300 |
| 2022/06/27 | 2,893 | 2,905 | 2,880 | 2,880 | +17 | +0.6% | 13,100 |
| 2022/06/24 | 2,875 | 2,875 | 2,847 | 2,863 | +9 | +0.3% | 19,800 |
| 2022/06/23 | 2,881 | 2,881 | 2,850 | 2,854 | -27 | -0.9% | 10,800 |
| 2022/06/22 | 2,885 | 2,892 | 2,870 | 2,881 | +17 | +0.6% | 6,000 |
| 2022/06/21 | 2,866 | 2,878 | 2,852 | 2,864 | +18 | +0.6% | 14,300 |
| 2022/06/20 | 2,939 | 2,939 | 2,845 | 2,846 | -64 | -2.2% | 14,700 |
| 2022/06/17 | 2,920 | 2,931 | 2,895 | 2,910 | -30 | -1% | 13,000 |
| 2022/06/16 | 2,954 | 2,977 | 2,940 | 2,940 | -12 | -0.4% | 11,700 |
551～
600
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
