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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 4,575 | 4,670 | 4,555 | 4,650 | +40 | +0.9% | 54,500 |
| 2023/03/07 | 4,615 | 4,630 | 4,580 | 4,610 | +10 | +0.2% | 45,300 |
| 2023/03/06 | 4,615 | 4,615 | 4,520 | 4,600 | +35 | +0.8% | 63,200 |
| 2023/03/03 | 4,490 | 4,580 | 4,480 | 4,565 | +80 | +1.8% | 94,400 |
| 2023/03/02 | 4,480 | 4,550 | 4,470 | 4,485 | +50 | +1.1% | 75,600 |
| 2023/03/01 | 4,380 | 4,435 | 4,355 | 4,435 | +55 | +1.3% | 90,800 |
| 2023/02/28 | 4,420 | 4,450 | 4,380 | 4,380 | +5 | +0.1% | 65,000 |
| 2023/02/27 | 4,370 | 4,410 | 4,350 | 4,375 | +105 | +2.5% | 107,100 |
| 2023/02/24 | 4,300 | 4,300 | 4,240 | 4,270 | -15 | -0.4% | 58,800 |
| 2023/02/22 | 4,320 | 4,335 | 4,270 | 4,285 | -105 | -2.4% | 73,100 |
| 2023/02/21 | 4,260 | 4,395 | 4,260 | 4,390 | +175 | +4.2% | 114,000 |
| 2023/02/20 | 4,185 | 4,220 | 4,170 | 4,215 | +55 | +1.3% | 75,600 |
| 2023/02/17 | 4,130 | 4,180 | 4,130 | 4,160 | +5 | +0.1% | 23,200 |
| 2023/02/16 | 4,170 | 4,210 | 4,155 | 4,155 | -10 | -0.2% | 71,600 |
| 2023/02/15 | 4,160 | 4,170 | 4,095 | 4,165 | +25 | +0.6% | 102,900 |
| 2023/02/14 | 4,075 | 4,190 | 4,050 | 4,140 | +85 | +2.1% | 135,300 |
| 2023/02/13 | 4,020 | 4,065 | 4,015 | 4,055 | +40 | +1% | 37,100 |
| 2023/02/10 | 4,045 | 4,050 | 4,015 | 4,015 | -10 | -0.2% | 39,800 |
| 2023/02/09 | 4,020 | 4,050 | 4,015 | 4,025 | +15 | +0.4% | 39,700 |
| 2023/02/08 | 4,070 | 4,120 | 4,000 | 4,010 | -60 | -1.5% | 88,400 |
| 2023/02/07 | 3,955 | 4,080 | 3,900 | 4,070 | -5 | -0.1% | 193,700 |
| 2023/02/06 | 4,080 | 4,120 | 4,055 | 4,075 | +65 | +1.6% | 134,700 |
| 2023/02/03 | 4,030 | 4,040 | 4,010 | 4,010 | -30 | -0.7% | 38,100 |
| 2023/02/02 | 4,145 | 4,145 | 4,035 | 4,040 | -80 | -1.9% | 55,900 |
| 2023/02/01 | 4,150 | 4,175 | 4,120 | 4,120 | -25 | -0.6% | 47,300 |
| 2023/01/31 | 4,150 | 4,150 | 4,080 | 4,145 | ±0 | ±0% | 103,800 |
| 2023/01/30 | 4,125 | 4,195 | 4,105 | 4,145 | +50 | +1.2% | 59,900 |
| 2023/01/27 | 4,080 | 4,100 | 4,070 | 4,095 | -5 | -0.1% | 57,100 |
| 2023/01/26 | 4,140 | 4,150 | 4,060 | 4,100 | -35 | -0.8% | 63,700 |
| 2023/01/25 | 4,105 | 4,165 | 4,095 | 4,135 | +40 | +1% | 67,000 |
| 2023/01/24 | 4,100 | 4,155 | 4,090 | 4,095 | +35 | +0.9% | 87,600 |
| 2023/01/23 | 4,050 | 4,090 | 4,035 | 4,060 | +50 | +1.2% | 40,400 |
| 2023/01/20 | 3,970 | 4,020 | 3,950 | 4,010 | +20 | +0.5% | 42,700 |
| 2023/01/19 | 3,965 | 4,030 | 3,960 | 3,990 | +20 | +0.5% | 49,000 |
| 2023/01/18 | 3,945 | 4,005 | 3,925 | 3,970 | +45 | +1.1% | 26,700 |
| 2023/01/17 | 3,895 | 3,940 | 3,890 | 3,925 | +60 | +1.6% | 23,500 |
| 2023/01/16 | 3,965 | 3,965 | 3,855 | 3,865 | -125 | -3.1% | 71,300 |
| 2023/01/13 | 3,975 | 4,010 | 3,965 | 3,990 | ±0 | ±0% | 55,100 |
| 2023/01/12 | 4,020 | 4,050 | 3,980 | 3,990 | -15 | -0.4% | 86,400 |
| 2023/01/11 | 4,025 | 4,035 | 3,990 | 4,005 | -15 | -0.4% | 27,600 |
| 2023/01/10 | 3,965 | 4,020 | 3,935 | 4,020 | +105 | +2.7% | 50,700 |
| 2023/01/06 | 3,850 | 3,940 | 3,850 | 3,915 | +10 | +0.3% | 91,400 |
| 2023/01/05 | 3,920 | 3,935 | 3,880 | 3,905 | -30 | -0.8% | 52,400 |
| 2023/01/04 | 3,995 | 4,000 | 3,935 | 3,935 | -140 | -3.4% | 61,600 |
| 2022/12/30 | 4,170 | 4,170 | 4,065 | 4,075 | -100 | -2.4% | 44,300 |
| 2022/12/29 | 4,020 | 4,190 | 4,000 | 4,175 | +125 | +3.1% | 107,900 |
| 2022/12/28 | 4,060 | 4,085 | 4,030 | 4,050 | -5 | -0.1% | 45,800 |
| 2022/12/27 | 4,060 | 4,085 | 4,040 | 4,055 | +35 | +0.9% | 27,400 |
| 2022/12/26 | 4,020 | 4,060 | 3,985 | 4,020 | +20 | +0.5% | 22,300 |
| 2022/12/23 | 3,950 | 4,010 | 3,910 | 4,000 | +10 | +0.3% | 63,800 |
551～
600
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
