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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 3,580 | 3,585 | 3,455 | 3,480 | -110 | -3.1% | 20,600 |
| 2020/10/22 | 3,700 | 3,700 | 3,565 | 3,590 | -95 | -2.6% | 16,900 |
| 2020/10/21 | 3,545 | 3,705 | 3,545 | 3,685 | +115 | +3.2% | 24,500 |
| 2020/10/20 | 3,545 | 3,640 | 3,520 | 3,570 | -15 | -0.4% | 27,500 |
| 2020/10/19 | 3,495 | 3,635 | 3,480 | 3,585 | +90 | +2.6% | 26,100 |
| 2020/10/16 | 3,570 | 3,590 | 3,490 | 3,495 | -75 | -2.1% | 17,800 |
| 2020/10/15 | 3,550 | 3,625 | 3,550 | 3,570 | +20 | +0.6% | 11,800 |
| 2020/10/14 | 3,575 | 3,575 | 3,530 | 3,550 | -30 | -0.8% | 10,700 |
| 2020/10/13 | 3,645 | 3,645 | 3,570 | 3,580 | -55 | -1.5% | 14,700 |
| 2020/10/12 | 3,620 | 3,710 | 3,615 | 3,635 | +15 | +0.4% | 20,500 |
| 2020/10/09 | 3,580 | 3,655 | 3,580 | 3,620 | +60 | +1.7% | 28,200 |
| 2020/10/08 | 3,515 | 3,590 | 3,515 | 3,560 | +60 | +1.7% | 20,600 |
| 2020/10/07 | 3,490 | 3,515 | 3,450 | 3,500 | -20 | -0.6% | 17,100 |
| 2020/10/06 | 3,505 | 3,560 | 3,505 | 3,520 | +45 | +1.3% | 16,000 |
| 2020/10/05 | 3,440 | 3,515 | 3,440 | 3,475 | +105 | +3.1% | 19,700 |
| 2020/10/02 | 3,400 | 3,425 | 3,355 | 3,370 | - | - | 22,400 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,540 | 3,540 | 3,400 | 3,400 | -150 | -4.2% | 27,600 |
| 2020/09/29 | 3,490 | 3,615 | 3,490 | 3,550 | +10 | +0.3% | 31,600 |
| 2020/09/28 | 3,505 | 3,575 | 3,490 | 3,540 | +70 | +2% | 41,500 |
| 2020/09/25 | 3,385 | 3,475 | 3,385 | 3,470 | +115 | +3.4% | 23,600 |
| 2020/09/24 | 3,400 | 3,400 | 3,335 | 3,355 | -65 | -1.9% | 20,500 |
| 2020/09/23 | 3,370 | 3,455 | 3,370 | 3,420 | -20 | -0.6% | 25,500 |
| 2020/09/18 | 3,365 | 3,455 | 3,355 | 3,440 | +70 | +2.1% | 24,300 |
| 2020/09/17 | 3,375 | 3,410 | 3,360 | 3,370 | -25 | -0.7% | 11,800 |
| 2020/09/16 | 3,410 | 3,455 | 3,390 | 3,395 | -45 | -1.3% | 16,300 |
| 2020/09/15 | 3,430 | 3,470 | 3,395 | 3,440 | -5 | -0.1% | 17,000 |
| 2020/09/14 | 3,425 | 3,485 | 3,425 | 3,445 | +30 | +0.9% | 17,800 |
| 2020/09/11 | 3,310 | 3,415 | 3,290 | 3,415 | +95 | +2.9% | 19,900 |
| 2020/09/10 | 3,315 | 3,345 | 3,300 | 3,320 | +30 | +0.9% | 15,100 |
| 2020/09/09 | 3,370 | 3,370 | 3,270 | 3,290 | -150 | -4.4% | 45,600 |
| 2020/09/08 | 3,380 | 3,440 | 3,380 | 3,440 | +65 | +1.9% | 9,700 |
| 2020/09/07 | 3,380 | 3,405 | 3,375 | 3,375 | -15 | -0.4% | 8,200 |
| 2020/09/04 | 3,355 | 3,405 | 3,355 | 3,390 | -25 | -0.7% | 12,200 |
| 2020/09/03 | 3,450 | 3,465 | 3,375 | 3,415 | -35 | -1% | 22,400 |
| 2020/09/02 | 3,465 | 3,465 | 3,390 | 3,450 | +25 | +0.7% | 16,800 |
| 2020/09/01 | 3,455 | 3,455 | 3,365 | 3,425 | -25 | -0.7% | 20,100 |
| 2020/08/31 | 3,460 | 3,475 | 3,420 | 3,450 | -10 | -0.3% | 24,700 |
| 2020/08/28 | 3,515 | 3,540 | 3,425 | 3,460 | -85 | -2.4% | 29,100 |
| 2020/08/27 | 3,580 | 3,580 | 3,530 | 3,545 | -40 | -1.1% | 7,800 |
| 2020/08/26 | 3,610 | 3,650 | 3,555 | 3,585 | -75 | -2% | 11,200 |
| 2020/08/25 | 3,655 | 3,685 | 3,630 | 3,660 | +50 | +1.4% | 14,200 |
| 2020/08/24 | 3,540 | 3,610 | 3,540 | 3,610 | +70 | +2% | 10,400 |
| 2020/08/21 | 3,615 | 3,660 | 3,510 | 3,540 | -65 | -1.8% | 14,400 |
| 2020/08/20 | 3,505 | 3,645 | 3,505 | 3,605 | +75 | +2.1% | 24,200 |
| 2020/08/19 | 3,520 | 3,555 | 3,510 | 3,530 | -5 | -0.1% | 11,700 |
| 2020/08/18 | 3,555 | 3,570 | 3,510 | 3,535 | -15 | -0.4% | 14,800 |
| 2020/08/17 | 3,535 | 3,550 | 3,500 | 3,550 | +5 | +0.1% | 13,900 |
| 2020/08/14 | 3,555 | 3,635 | 3,505 | 3,545 | +20 | +0.6% | 30,700 |
| 2020/08/13 | 3,565 | 3,565 | 3,510 | 3,525 | -30 | -0.8% | 39,800 |
1001～
1050
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
