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 |
|---|---|---|---|---|---|---|---|
| 2023/01/13 | 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 |
| 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 |
651～
700
件表示中 / 3778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 | 468,000円 | -1.7% | -17.2% | 4.27% | 9.16倍 | 0.65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 |
| 大有機 | 302,000円 | +4.0% | +9.4% | 2.28% | 17.55倍 | 1.39倍 |
|
アクリル酸エステルに強く多品種少量生産が得意な独立系化学企業。感光材など電子材料も |
| 日精化 | 268,100円 | -4.1% | -0.2% | 3.51% | 14.53倍 | 1.21倍 |
|
脂肪酸誘導体で高シェア、化粧品・医薬品原料が成長。環境衛生製品も。中国に生産子会社 |
| 大倉工 | 531,000円 | +4.7% | +9.6% | 3.67% | 13.64倍 | 0.97倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
| 一工薬 | 580,000円 | +9.2% | +18.5% | 2.07% | 15.02倍 | 1.44倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
市場注目の銘柄
チャート関連のコラム
