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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 4,630 | 4,630 | 4,570 | 4,570 | -20 | -0.4% | 17,700 |
| 2025/02/03 | 4,650 | 4,650 | 4,590 | 4,590 | -55 | -1.2% | 33,600 |
| 2025/01/31 | 4,690 | 4,690 | 4,645 | 4,645 | -40 | -0.9% | 18,400 |
| 2025/01/30 | 4,675 | 4,695 | 4,650 | 4,685 | +10 | +0.2% | 18,800 |
| 2025/01/29 | 4,675 | 4,700 | 4,660 | 4,675 | +15 | +0.3% | 19,100 |
| 2025/01/28 | 4,645 | 4,685 | 4,640 | 4,660 | -15 | -0.3% | 14,600 |
| 2025/01/27 | 4,665 | 4,680 | 4,640 | 4,675 | +60 | +1.3% | 17,100 |
| 2025/01/24 | 4,615 | 4,640 | 4,600 | 4,615 | +10 | +0.2% | 39,600 |
| 2025/01/23 | 4,585 | 4,605 | 4,570 | 4,605 | +20 | +0.4% | 32,400 |
| 2025/01/22 | 4,570 | 4,605 | 4,570 | 4,585 | +5 | +0.1% | 22,900 |
| 2025/01/21 | 4,600 | 4,600 | 4,560 | 4,580 | +25 | +0.5% | 24,500 |
| 2025/01/20 | 4,550 | 4,575 | 4,515 | 4,555 | +35 | +0.8% | 19,100 |
| 2025/01/17 | 4,515 | 4,525 | 4,480 | 4,520 | ±0 | ±0% | 33,700 |
| 2025/01/16 | 4,550 | 4,555 | 4,520 | 4,520 | -35 | -0.8% | 29,000 |
| 2025/01/15 | 4,570 | 4,580 | 4,535 | 4,555 | -10 | -0.2% | 25,800 |
| 2025/01/14 | 4,615 | 4,615 | 4,535 | 4,565 | -45 | -1% | 59,200 |
| 2025/01/10 | 4,660 | 4,665 | 4,610 | 4,610 | -35 | -0.8% | 25,100 |
| 2025/01/09 | 4,680 | 4,680 | 4,645 | 4,645 | -35 | -0.7% | 28,800 |
| 2025/01/08 | 4,685 | 4,700 | 4,665 | 4,680 | -5 | -0.1% | 32,900 |
| 2025/01/07 | 4,780 | 4,780 | 4,675 | 4,685 | -75 | -1.6% | 67,300 |
| 2025/01/06 | 4,815 | 4,815 | 4,735 | 4,760 | -15 | -0.3% | 43,000 |
| 2024/12/30 | 4,770 | 4,815 | 4,770 | 4,775 | +5 | +0.1% | 30,100 |
| 2024/12/27 | 4,705 | 4,780 | 4,705 | 4,770 | +90 | +1.9% | 27,800 |
| 2024/12/26 | 4,635 | 4,690 | 4,635 | 4,680 | +45 | +1% | 49,800 |
| 2024/12/25 | 4,640 | 4,640 | 4,590 | 4,635 | +25 | +0.5% | 33,000 |
| 2024/12/24 | 4,625 | 4,640 | 4,610 | 4,610 | ±0 | ±0% | 23,100 |
| 2024/12/23 | 4,640 | 4,640 | 4,600 | 4,610 | +20 | +0.4% | 27,900 |
| 2024/12/20 | 4,610 | 4,645 | 4,590 | 4,590 | -10 | -0.2% | 41,500 |
| 2024/12/19 | 4,600 | 4,615 | 4,580 | 4,600 | -20 | -0.4% | 25,500 |
| 2024/12/18 | 4,655 | 4,665 | 4,620 | 4,620 | -25 | -0.5% | 20,400 |
| 2024/12/17 | 4,690 | 4,715 | 4,645 | 4,645 | -45 | -1% | 25,600 |
| 2024/12/16 | 4,685 | 4,710 | 4,675 | 4,690 | +25 | +0.5% | 13,800 |
| 2024/12/13 | 4,665 | 4,690 | 4,645 | 4,665 | -35 | -0.7% | 34,000 |
| 2024/12/12 | 4,715 | 4,725 | 4,685 | 4,700 | ±0 | ±0% | 27,600 |
| 2024/12/11 | 4,730 | 4,730 | 4,680 | 4,700 | -30 | -0.6% | 31,000 |
| 2024/12/10 | 4,750 | 4,750 | 4,730 | 4,730 | -20 | -0.4% | 22,800 |
| 2024/12/09 | 4,725 | 4,765 | 4,710 | 4,750 | +40 | +0.8% | 23,200 |
| 2024/12/06 | 4,720 | 4,730 | 4,695 | 4,710 | -10 | -0.2% | 15,600 |
| 2024/12/05 | 4,765 | 4,765 | 4,705 | 4,720 | -10 | -0.2% | 24,500 |
| 2024/12/04 | 4,735 | 4,765 | 4,695 | 4,730 | ±0 | ±0% | 26,400 |
| 2024/12/03 | 4,705 | 4,755 | 4,705 | 4,730 | +40 | +0.9% | 24,900 |
| 2024/12/02 | 4,710 | 4,730 | 4,685 | 4,690 | -20 | -0.4% | 26,000 |
| 2024/11/29 | 4,730 | 4,740 | 4,710 | 4,710 | -20 | -0.4% | 14,900 |
| 2024/11/28 | 4,745 | 4,750 | 4,720 | 4,730 | ±0 | ±0% | 16,000 |
| 2024/11/27 | 4,830 | 4,830 | 4,705 | 4,730 | -100 | -2.1% | 33,100 |
| 2024/11/26 | 4,850 | 4,870 | 4,805 | 4,830 | +10 | +0.2% | 18,800 |
| 2024/11/25 | 4,855 | 4,870 | 4,820 | 4,820 | ±0 | ±0% | 20,100 |
| 2024/11/22 | 4,820 | 4,865 | 4,820 | 4,820 | +25 | +0.5% | 22,200 |
| 2024/11/21 | 4,760 | 4,805 | 4,755 | 4,795 | +55 | +1.2% | 15,100 |
| 2024/11/20 | 4,795 | 4,820 | 4,735 | 4,740 | -55 | -1.1% | 26,900 |
51～
100
件表示中 / 3683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 | 470,500円 | +4.2% | +17.1% | 4.25% | 7.26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 |
| 旭有機材 | 355,500円 | -3.9% | -33.4% | 3.09% | 9.15倍 | 0.87倍 |
|
旭化成系。半導体製造装置向けバルブなど管材やレジスト用樹脂など展開。水処理・資源開発も |
| 石原産 | 165,600円 | +6.9% | -36.0% | 5.13% | 10.56倍 | 0.59倍 |
|
顔料など酸化チタン大手。ＭＬＣＣ向けチタン酸バリウムなど機能材料が柱。農薬は新興国開拓 |
| マンダム | 136,600円 | +5.1% | -47.0% | 2.93% | 67.76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 |
| 日農薬 | 83,600円 | -2.9% | +16.3% | 2.63% | 32.71倍 | 0.86倍 |
|
農薬専業大手。自社品でブラジル、インド等開拓。医薬品原料も。病害虫雑草診断アプリ事業化 |
市場注目の銘柄
チャート関連のコラム
