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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 3,590 | 3,635 | 3,525 | 3,540 | -90 | -2.5% | 17,200 |
| 2021/09/30 | 3,605 | 3,665 | 3,605 | 3,630 | +25 | +0.7% | 13,300 |
| 2021/09/29 | 3,665 | 3,665 | 3,565 | 3,605 | -110 | -3% | 27,200 |
| 2021/09/28 | 3,740 | 3,745 | 3,675 | 3,715 | -25 | -0.7% | 32,200 |
| 2021/09/27 | 3,760 | 3,780 | 3,725 | 3,740 | -15 | -0.4% | 15,600 |
| 2021/09/24 | 3,735 | 3,780 | 3,680 | 3,755 | +65 | +1.8% | 28,800 |
| 2021/09/22 | 3,695 | 3,710 | 3,665 | 3,690 | ±0 | ±0% | 19,900 |
| 2021/09/21 | 3,730 | 3,755 | 3,660 | 3,690 | -95 | -2.5% | 20,200 |
| 2021/09/17 | 3,770 | 3,830 | 3,720 | 3,785 | -40 | -1% | 34,600 |
| 2021/09/16 | 3,765 | 3,825 | 3,765 | 3,825 | +60 | +1.6% | 18,900 |
| 2021/09/15 | 3,760 | 3,780 | 3,730 | 3,765 | -60 | -1.6% | 17,100 |
| 2021/09/14 | 3,755 | 3,825 | 3,755 | 3,825 | +55 | +1.5% | 18,700 |
| 2021/09/13 | 3,755 | 3,780 | 3,740 | 3,770 | +30 | +0.8% | 17,400 |
| 2021/09/10 | 3,655 | 3,740 | 3,655 | 3,740 | +65 | +1.8% | 28,100 |
| 2021/09/09 | 3,685 | 3,700 | 3,670 | 3,675 | -5 | -0.1% | 13,400 |
| 2021/09/08 | 3,660 | 3,680 | 3,640 | 3,680 | +35 | +1% | 11,300 |
| 2021/09/07 | 3,670 | 3,670 | 3,600 | 3,645 | +35 | +1% | 15,500 |
| 2021/09/06 | 3,650 | 3,650 | 3,580 | 3,610 | +10 | +0.3% | 15,300 |
| 2021/09/03 | 3,600 | 3,615 | 3,550 | 3,600 | +25 | +0.7% | 28,800 |
| 2021/09/02 | 3,560 | 3,615 | 3,560 | 3,575 | +15 | +0.4% | 10,300 |
| 2021/09/01 | 3,530 | 3,565 | 3,520 | 3,560 | +35 | +1% | 8,800 |
| 2021/08/31 | 3,545 | 3,570 | 3,525 | 3,525 | -40 | -1.1% | 25,200 |
| 2021/08/30 | 3,545 | 3,585 | 3,545 | 3,565 | +55 | +1.6% | 10,600 |
| 2021/08/27 | 3,505 | 3,530 | 3,495 | 3,510 | -15 | -0.4% | 6,200 |
| 2021/08/26 | 3,565 | 3,565 | 3,515 | 3,525 | -40 | -1.1% | 8,400 |
| 2021/08/25 | 3,575 | 3,590 | 3,550 | 3,565 | ±0 | ±0% | 10,700 |
| 2021/08/24 | 3,535 | 3,570 | 3,525 | 3,565 | +45 | +1.3% | 18,500 |
| 2021/08/23 | 3,510 | 3,540 | 3,470 | 3,520 | +70 | +2% | 15,500 |
| 2021/08/20 | 3,475 | 3,490 | 3,435 | 3,450 | -25 | -0.7% | 16,700 |
| 2021/08/19 | 3,450 | 3,495 | 3,445 | 3,475 | +30 | +0.9% | 11,600 |
| 2021/08/18 | 3,475 | 3,485 | 3,440 | 3,445 | -45 | -1.3% | 19,200 |
| 2021/08/17 | 3,510 | 3,530 | 3,490 | 3,490 | ±0 | ±0% | 15,700 |
| 2021/08/16 | 3,555 | 3,555 | 3,490 | 3,490 | -65 | -1.8% | 21,600 |
| 2021/08/13 | 3,535 | 3,565 | 3,535 | 3,555 | +25 | +0.7% | 6,000 |
| 2021/08/12 | 3,580 | 3,590 | 3,530 | 3,530 | -10 | -0.3% | 17,400 |
| 2021/08/11 | 3,550 | 3,565 | 3,515 | 3,540 | +20 | +0.6% | 17,300 |
| 2021/08/10 | 3,505 | 3,550 | 3,445 | 3,520 | -195 | -5.2% | 29,700 |
| 2021/08/06 | 3,740 | 3,740 | 3,695 | 3,715 | +15 | +0.4% | 5,400 |
| 2021/08/05 | 3,725 | 3,760 | 3,685 | 3,700 | -60 | -1.6% | 9,000 |
| 2021/08/04 | 3,785 | 3,785 | 3,740 | 3,760 | -25 | -0.7% | 13,500 |
| 2021/08/03 | 3,780 | 3,805 | 3,750 | 3,785 | ±0 | ±0% | 14,800 |
| 2021/08/02 | 3,750 | 3,795 | 3,740 | 3,785 | +85 | +2.3% | 20,600 |
| 2021/07/30 | 3,710 | 3,725 | 3,685 | 3,700 | -35 | -0.9% | 14,000 |
| 2021/07/29 | 3,760 | 3,760 | 3,715 | 3,735 | +5 | +0.1% | 4,100 |
| 2021/07/28 | 3,745 | 3,755 | 3,705 | 3,730 | -30 | -0.8% | 9,400 |
| 2021/07/27 | 3,740 | 3,770 | 3,715 | 3,760 | +20 | +0.5% | 15,500 |
| 2021/07/26 | 3,710 | 3,750 | 3,710 | 3,740 | +90 | +2.5% | 8,400 |
| 2021/07/21 | 3,695 | 3,695 | 3,635 | 3,650 | -5 | -0.1% | 15,600 |
| 2021/07/20 | 3,695 | 3,715 | 3,655 | 3,655 | -50 | -1.3% | 17,300 |
| 2021/07/19 | 3,700 | 3,730 | 3,685 | 3,705 | ±0 | ±0% | 15,000 |
901～
950
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
