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 |
|---|---|---|---|---|---|---|---|
| 2021/12/14 | 3,125 | 3,125 | 3,060 | 3,075 | -50 | -1.6% | 27,000 |
| 2021/12/13 | 3,155 | 3,155 | 3,105 | 3,125 | -20 | -0.6% | 21,300 |
| 2021/12/10 | 3,180 | 3,180 | 3,125 | 3,145 | +25 | +0.8% | 38,000 |
| 2021/12/09 | 3,175 | 3,175 | 3,105 | 3,120 | -60 | -1.9% | 43,200 |
| 2021/12/08 | 3,155 | 3,190 | 3,135 | 3,180 | +50 | +1.6% | 38,500 |
| 2021/12/07 | 3,125 | 3,150 | 3,100 | 3,130 | +60 | +2% | 41,400 |
| 2021/12/06 | 3,025 | 3,100 | 3,015 | 3,070 | +50 | +1.7% | 32,800 |
| 2021/12/03 | 3,050 | 3,070 | 2,990 | 3,020 | -20 | -0.7% | 46,000 |
| 2021/12/02 | 3,000 | 3,075 | 2,992 | 3,040 | +44 | +1.5% | 31,500 |
| 2021/12/01 | 2,999 | 3,025 | 2,966 | 2,996 | -24 | -0.8% | 33,200 |
| 2021/11/30 | 3,000 | 3,020 | 2,951 | 3,020 | +42 | +1.4% | 290,900 |
| 2021/11/29 | 3,025 | 3,050 | 2,967 | 2,978 | -117 | -3.8% | 85,900 |
| 2021/11/26 | 3,110 | 3,130 | 3,090 | 3,095 | -30 | -1% | 48,500 |
| 2021/11/25 | 3,145 | 3,155 | 3,125 | 3,125 | -20 | -0.6% | 32,500 |
| 2021/11/24 | 3,150 | 3,185 | 3,130 | 3,145 | +10 | +0.3% | 38,100 |
| 2021/11/22 | 3,120 | 3,150 | 3,120 | 3,135 | ±0 | ±0% | 30,300 |
| 2021/11/19 | 3,120 | 3,145 | 3,115 | 3,135 | +15 | +0.5% | 31,500 |
| 2021/11/18 | 3,120 | 3,140 | 3,095 | 3,120 | -5 | -0.2% | 40,200 |
| 2021/11/17 | 3,135 | 3,140 | 3,085 | 3,125 | -15 | -0.5% | 28,200 |
| 2021/11/16 | 3,185 | 3,200 | 3,125 | 3,140 | -15 | -0.5% | 35,200 |
| 2021/11/15 | 3,180 | 3,210 | 3,150 | 3,155 | -20 | -0.6% | 38,500 |
| 2021/11/12 | 3,250 | 3,275 | 3,160 | 3,175 | -55 | -1.7% | 60,200 |
| 2021/11/11 | 3,245 | 3,255 | 3,210 | 3,230 | -15 | -0.5% | 16,100 |
| 2021/11/10 | 3,230 | 3,265 | 3,215 | 3,245 | +40 | +1.2% | 18,600 |
| 2021/11/09 | 3,300 | 3,300 | 3,205 | 3,205 | -95 | -2.9% | 19,800 |
| 2021/11/08 | 3,320 | 3,320 | 3,295 | 3,300 | -5 | -0.2% | 12,800 |
| 2021/11/05 | 3,325 | 3,325 | 3,280 | 3,305 | -25 | -0.8% | 19,900 |
| 2021/11/04 | 3,345 | 3,350 | 3,245 | 3,330 | +45 | +1.4% | 56,900 |
| 2021/11/02 | 3,310 | 3,310 | 3,280 | 3,285 | -25 | -0.8% | 15,200 |
| 2021/11/01 | 3,290 | 3,320 | 3,270 | 3,310 | +65 | +2% | 15,300 |
| 2021/10/29 | 3,265 | 3,270 | 3,235 | 3,245 | -5 | -0.2% | 13,300 |
| 2021/10/28 | 3,275 | 3,275 | 3,205 | 3,250 | -25 | -0.8% | 122,400 |
| 2021/10/27 | 3,290 | 3,300 | 3,260 | 3,275 | -25 | -0.8% | 23,400 |
| 2021/10/26 | 3,320 | 3,335 | 3,290 | 3,300 | +15 | +0.5% | 16,400 |
| 2021/10/25 | 3,310 | 3,335 | 3,280 | 3,285 | -55 | -1.6% | 27,400 |
| 2021/10/22 | 3,325 | 3,355 | 3,310 | 3,340 | +5 | +0.1% | 15,600 |
| 2021/10/21 | 3,350 | 3,365 | 3,325 | 3,335 | -30 | -0.9% | 12,300 |
| 2021/10/20 | 3,370 | 3,370 | 3,340 | 3,365 | -5 | -0.1% | 14,500 |
| 2021/10/19 | 3,360 | 3,375 | 3,330 | 3,370 | +10 | +0.3% | 11,500 |
| 2021/10/18 | 3,365 | 3,375 | 3,320 | 3,360 | -25 | -0.7% | 41,500 |
| 2021/10/15 | 3,385 | 3,400 | 3,350 | 3,385 | +30 | +0.9% | 17,400 |
| 2021/10/14 | 3,385 | 3,390 | 3,350 | 3,355 | -30 | -0.9% | 16,000 |
| 2021/10/13 | 3,380 | 3,410 | 3,370 | 3,385 | -15 | -0.4% | 14,200 |
| 2021/10/12 | 3,400 | 3,400 | 3,365 | 3,400 | ±0 | ±0% | 16,300 |
| 2021/10/11 | 3,385 | 3,420 | 3,385 | 3,400 | -5 | -0.1% | 13,000 |
| 2021/10/08 | 3,365 | 3,405 | 3,365 | 3,405 | +45 | +1.3% | 19,800 |
| 2021/10/07 | 3,420 | 3,420 | 3,355 | 3,360 | -25 | -0.7% | 19,000 |
| 2021/10/06 | 3,400 | 3,475 | 3,385 | 3,385 | -5 | -0.1% | 13,900 |
| 2021/10/05 | 3,455 | 3,455 | 3,385 | 3,390 | -65 | -1.9% | 22,200 |
| 2021/10/04 | 3,540 | 3,540 | 3,455 | 3,455 | -85 | -2.4% | 13,300 |
851～
900
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
