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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 3,050 | 3,065 | 2,997 | 3,010 | -65 | -2.1% | 22,600 |
| 2022/10/07 | 3,090 | 3,115 | 3,065 | 3,075 | -25 | -0.8% | 14,100 |
| 2022/10/06 | 3,100 | 3,140 | 3,095 | 3,100 | -10 | -0.3% | 17,800 |
| 2022/10/05 | 3,140 | 3,150 | 3,105 | 3,110 | +35 | +1.1% | 33,100 |
| 2022/10/04 | 3,075 | 3,120 | 3,070 | 3,075 | +65 | +2.2% | 25,600 |
| 2022/10/03 | 2,987 | 3,020 | 2,987 | 3,010 | +14 | +0.5% | 7,500 |
| 2022/09/30 | 2,960 | 3,015 | 2,960 | 2,996 | +11 | +0.4% | 10,500 |
| 2022/09/29 | 2,998 | 3,000 | 2,980 | 2,985 | -40 | -1.3% | 22,700 |
| 2022/09/28 | 2,988 | 3,050 | 2,973 | 3,025 | +33 | +1.1% | 41,300 |
| 2022/09/27 | 3,050 | 3,065 | 2,992 | 2,992 | -58 | -1.9% | 34,600 |
| 2022/09/26 | 3,095 | 3,095 | 3,020 | 3,050 | -75 | -2.4% | 40,900 |
| 2022/09/22 | 3,160 | 3,160 | 3,115 | 3,125 | -75 | -2.3% | 35,900 |
| 2022/09/21 | 3,225 | 3,235 | 3,190 | 3,200 | -70 | -2.1% | 25,500 |
| 2022/09/20 | 3,330 | 3,360 | 3,265 | 3,270 | -50 | -1.5% | 16,100 |
| 2022/09/16 | 3,350 | 3,400 | 3,300 | 3,320 | -30 | -0.9% | 24,500 |
| 2022/09/15 | 3,335 | 3,365 | 3,285 | 3,350 | +20 | +0.6% | 18,000 |
| 2022/09/14 | 3,360 | 3,360 | 3,320 | 3,330 | -90 | -2.6% | 21,400 |
| 2022/09/13 | 3,320 | 3,420 | 3,285 | 3,420 | +90 | +2.7% | 32,000 |
| 2022/09/12 | 3,280 | 3,370 | 3,270 | 3,330 | +70 | +2.1% | 30,900 |
| 2022/09/09 | 3,175 | 3,260 | 3,175 | 3,260 | +60 | +1.9% | 20,700 |
| 2022/09/08 | 3,145 | 3,200 | 3,135 | 3,200 | +70 | +2.2% | 13,400 |
| 2022/09/07 | 3,120 | 3,150 | 3,090 | 3,130 | +10 | +0.3% | 20,600 |
| 2022/09/06 | 3,155 | 3,155 | 3,105 | 3,120 | -40 | -1.3% | 18,400 |
| 2022/09/05 | 3,085 | 3,175 | 3,085 | 3,160 | +75 | +2.4% | 16,300 |
| 2022/09/02 | 3,120 | 3,120 | 3,055 | 3,085 | +5 | +0.2% | 14,200 |
| 2022/09/01 | 3,115 | 3,135 | 3,080 | 3,080 | -40 | -1.3% | 13,900 |
| 2022/08/31 | 3,155 | 3,160 | 3,120 | 3,120 | -30 | -1% | 9,900 |
| 2022/08/30 | 3,125 | 3,150 | 3,115 | 3,150 | +40 | +1.3% | 4,900 |
| 2022/08/29 | 3,105 | 3,155 | 3,105 | 3,110 | -30 | -1% | 12,900 |
| 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 |
651～
700
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
