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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 3,555 | 3,590 | 3,530 | 3,545 | +10 | +0.3% | 30,700 |
| 2021/06/04 | 3,505 | 3,545 | 3,505 | 3,535 | +15 | +0.4% | 34,700 |
| 2021/06/03 | 3,565 | 3,575 | 3,485 | 3,520 | -20 | -0.6% | 46,600 |
| 2021/06/02 | 3,530 | 3,565 | 3,495 | 3,540 | +10 | +0.3% | 33,200 |
| 2021/06/01 | 3,555 | 3,555 | 3,510 | 3,530 | +5 | +0.1% | 12,800 |
| 2021/05/31 | 3,630 | 3,635 | 3,505 | 3,525 | -95 | -2.6% | 24,600 |
| 2021/05/28 | 3,620 | 3,660 | 3,605 | 3,620 | +30 | +0.8% | 19,700 |
| 2021/05/27 | 3,565 | 3,620 | 3,530 | 3,590 | +30 | +0.8% | 58,200 |
| 2021/05/26 | 3,590 | 3,595 | 3,545 | 3,560 | -20 | -0.6% | 14,700 |
| 2021/05/25 | 3,650 | 3,670 | 3,580 | 3,580 | -55 | -1.5% | 24,000 |
| 2021/05/24 | 3,700 | 3,700 | 3,620 | 3,635 | -20 | -0.5% | 21,100 |
| 2021/05/21 | 3,650 | 3,710 | 3,650 | 3,655 | -25 | -0.7% | 23,600 |
| 2021/05/20 | 3,630 | 3,695 | 3,630 | 3,680 | +50 | +1.4% | 26,700 |
| 2021/05/19 | 3,615 | 3,675 | 3,585 | 3,630 | -15 | -0.4% | 30,700 |
| 2021/05/18 | 3,585 | 3,655 | 3,570 | 3,645 | +80 | +2.2% | 19,300 |
| 2021/05/17 | 3,590 | 3,615 | 3,560 | 3,565 | +20 | +0.6% | 24,200 |
| 2021/05/14 | 3,590 | 3,640 | 3,525 | 3,545 | -185 | -5% | 66,600 |
| 2021/05/13 | 3,730 | 3,775 | 3,705 | 3,730 | -70 | -1.8% | 25,900 |
| 2021/05/12 | 3,855 | 3,860 | 3,755 | 3,800 | -50 | -1.3% | 20,900 |
| 2021/05/11 | 3,870 | 3,910 | 3,850 | 3,850 | -40 | -1% | 21,500 |
| 2021/05/10 | 3,900 | 3,925 | 3,875 | 3,890 | -10 | -0.3% | 23,200 |
| 2021/05/07 | 3,945 | 3,950 | 3,890 | 3,900 | -15 | -0.4% | 18,200 |
| 2021/05/06 | 3,955 | 3,965 | 3,915 | 3,915 | +25 | +0.6% | 21,100 |
| 2021/04/30 | 3,870 | 3,910 | 3,870 | 3,890 | +20 | +0.5% | 17,600 |
| 2021/04/28 | 3,935 | 3,935 | 3,855 | 3,870 | -10 | -0.3% | 23,600 |
| 2021/04/27 | 3,935 | 3,940 | 3,880 | 3,880 | -85 | -2.1% | 17,100 |
| 2021/04/26 | 3,910 | 3,965 | 3,880 | 3,965 | +55 | +1.4% | 28,500 |
| 2021/04/23 | 3,920 | 3,955 | 3,910 | 3,910 | -35 | -0.9% | 16,900 |
| 2021/04/22 | 4,020 | 4,055 | 3,945 | 3,945 | -5 | -0.1% | 29,100 |
| 2021/04/21 | 4,060 | 4,075 | 3,935 | 3,950 | -205 | -4.9% | 36,400 |
| 2021/04/20 | 4,085 | 4,160 | 4,085 | 4,155 | +40 | +1% | 33,100 |
| 2021/04/19 | 4,175 | 4,175 | 4,115 | 4,115 | -35 | -0.8% | 12,700 |
| 2021/04/16 | 4,125 | 4,175 | 4,095 | 4,150 | +5 | +0.1% | 17,500 |
| 2021/04/15 | 4,120 | 4,165 | 4,090 | 4,145 | +25 | +0.6% | 17,500 |
| 2021/04/14 | 4,100 | 4,130 | 4,065 | 4,120 | +20 | +0.5% | 30,600 |
| 2021/04/13 | 4,100 | 4,120 | 4,060 | 4,100 | +5 | +0.1% | 21,800 |
| 2021/04/12 | 4,100 | 4,105 | 4,045 | 4,095 | +25 | +0.6% | 18,300 |
| 2021/04/09 | 4,085 | 4,100 | 4,020 | 4,070 | -15 | -0.4% | 24,500 |
| 2021/04/08 | 4,015 | 4,085 | 4,015 | 4,085 | +15 | +0.4% | 42,200 |
| 2021/04/07 | 4,015 | 4,070 | 3,985 | 4,070 | +75 | +1.9% | 31,200 |
| 2021/04/06 | 4,020 | 4,035 | 3,950 | 3,995 | -60 | -1.5% | 47,600 |
| 2021/04/05 | 4,050 | 4,055 | 3,975 | 4,055 | -35 | -0.9% | 37,200 |
| 2021/04/02 | 4,095 | 4,115 | 4,055 | 4,090 | +35 | +0.9% | 17,100 |
| 2021/04/01 | 4,045 | 4,100 | 4,045 | 4,055 | +15 | +0.4% | 13,800 |
| 2021/03/31 | 4,090 | 4,100 | 4,030 | 4,040 | -85 | -2.1% | 23,500 |
| 2021/03/30 | 4,160 | 4,190 | 4,020 | 4,125 | -85 | -2% | 49,600 |
| 2021/03/29 | 4,265 | 4,275 | 4,140 | 4,210 | -55 | -1.3% | 47,900 |
| 2021/03/26 | 4,195 | 4,315 | 4,190 | 4,265 | +105 | +2.5% | 46,800 |
| 2021/03/25 | 4,060 | 4,180 | 4,020 | 4,160 | +140 | +3.5% | 38,600 |
| 2021/03/24 | 4,095 | 4,120 | 4,010 | 4,020 | -95 | -2.3% | 34,300 |
851～
900
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
