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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 4,020 | 4,045 | 3,970 | 3,990 | -10 | -0.3% | 45,800 |
| 2022/12/21 | 4,080 | 4,090 | 4,000 | 4,000 | -140 | -3.4% | 77,700 |
| 2022/12/20 | 4,220 | 4,275 | 4,105 | 4,140 | -80 | -1.9% | 73,500 |
| 2022/12/19 | 4,170 | 4,225 | 4,170 | 4,220 | ±0 | ±0% | 29,300 |
| 2022/12/16 | 4,230 | 4,275 | 4,200 | 4,220 | -40 | -0.9% | 70,200 |
| 2022/12/15 | 4,245 | 4,320 | 4,225 | 4,260 | -15 | -0.4% | 41,100 |
| 2022/12/14 | 4,200 | 4,290 | 4,190 | 4,275 | +65 | +1.5% | 50,100 |
| 2022/12/13 | 4,215 | 4,255 | 4,210 | 4,210 | +30 | +0.7% | 33,700 |
| 2022/12/12 | 4,200 | 4,240 | 4,175 | 4,180 | -65 | -1.5% | 47,700 |
| 2022/12/09 | 4,250 | 4,315 | 4,215 | 4,245 | -30 | -0.7% | 49,500 |
| 2022/12/08 | 4,310 | 4,340 | 4,245 | 4,275 | -55 | -1.3% | 45,800 |
| 2022/12/07 | 4,255 | 4,395 | 4,220 | 4,330 | +95 | +2.2% | 68,300 |
| 2022/12/06 | 4,215 | 4,260 | 4,215 | 4,235 | +20 | +0.5% | 29,200 |
| 2022/12/05 | 4,260 | 4,320 | 4,200 | 4,215 | -55 | -1.3% | 45,100 |
| 2022/12/02 | 4,265 | 4,295 | 4,200 | 4,270 | -40 | -0.9% | 58,700 |
| 2022/12/01 | 4,310 | 4,315 | 4,215 | 4,310 | +70 | +1.7% | 72,100 |
| 2022/11/30 | 4,180 | 4,260 | 4,165 | 4,240 | +45 | +1.1% | 59,500 |
| 2022/11/29 | 4,195 | 4,245 | 4,150 | 4,195 | -25 | -0.6% | 55,400 |
| 2022/11/28 | 4,325 | 4,325 | 4,205 | 4,220 | -125 | -2.9% | 97,200 |
| 2022/11/25 | 4,180 | 4,355 | 4,145 | 4,345 | +165 | +3.9% | 126,600 |
| 2022/11/24 | 4,150 | 4,190 | 4,100 | 4,180 | +80 | +2% | 68,200 |
| 2022/11/22 | 4,055 | 4,170 | 4,050 | 4,100 | +90 | +2.2% | 115,600 |
| 2022/11/21 | 3,930 | 4,015 | 3,915 | 4,010 | +70 | +1.8% | 61,700 |
| 2022/11/18 | 3,855 | 4,000 | 3,855 | 3,940 | +100 | +2.6% | 106,700 |
| 2022/11/17 | 3,820 | 3,855 | 3,800 | 3,840 | +15 | +0.4% | 61,600 |
| 2022/11/16 | 3,780 | 3,825 | 3,710 | 3,825 | +95 | +2.5% | 116,900 |
| 2022/11/15 | 3,745 | 3,795 | 3,705 | 3,730 | +10 | +0.3% | 97,300 |
| 2022/11/14 | 3,710 | 3,755 | 3,705 | 3,720 | ±0 | ±0% | 95,300 |
| 2022/11/11 | 3,800 | 3,850 | 3,720 | 3,720 | -40 | -1.1% | 169,500 |
| 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 |
601～
650
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
