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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 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 |
| 2021/03/23 | 4,120 | 4,190 | 4,100 | 4,115 | +20 | +0.5% | 50,200 |
| 2021/03/22 | 4,100 | 4,155 | 4,080 | 4,095 | -35 | -0.8% | 44,600 |
| 2021/03/19 | 4,100 | 4,140 | 4,035 | 4,130 | -5 | -0.1% | 77,600 |
| 2021/03/18 | 4,135 | 4,155 | 4,105 | 4,135 | +25 | +0.6% | 24,400 |
| 2021/03/17 | 4,105 | 4,115 | 4,065 | 4,110 | -30 | -0.7% | 23,100 |
| 2021/03/16 | 4,135 | 4,160 | 4,075 | 4,140 | ±0 | ±0% | 25,200 |
| 2021/03/15 | 4,070 | 4,140 | 4,060 | 4,140 | +70 | +1.7% | 29,700 |
| 2021/03/12 | 4,060 | 4,070 | 4,020 | 4,070 | -15 | -0.4% | 28,600 |
| 2021/03/11 | 4,005 | 4,100 | 3,990 | 4,085 | +55 | +1.4% | 17,700 |
| 2021/03/10 | 4,045 | 4,045 | 4,000 | 4,030 | -20 | -0.5% | 14,100 |
| 2021/03/09 | 4,040 | 4,075 | 4,010 | 4,050 | +40 | +1% | 29,400 |
| 2021/03/08 | 3,980 | 4,015 | 3,965 | 4,010 | +75 | +1.9% | 22,600 |
| 2021/03/05 | 3,885 | 3,935 | 3,835 | 3,935 | -20 | -0.5% | 38,300 |
| 2021/03/04 | 3,920 | 3,995 | 3,880 | 3,955 | -15 | -0.4% | 18,600 |
| 2021/03/03 | 3,965 | 3,980 | 3,920 | 3,970 | -25 | -0.6% | 19,800 |
| 2021/03/02 | 3,985 | 4,030 | 3,945 | 3,995 | +55 | +1.4% | 33,500 |
| 2021/03/01 | 3,885 | 3,950 | 3,850 | 3,940 | +60 | +1.5% | 32,600 |
| 2021/02/26 | 3,935 | 3,945 | 3,880 | 3,880 | -95 | -2.4% | 21,700 |
| 2021/02/25 | 3,955 | 3,990 | 3,870 | 3,975 | +35 | +0.9% | 28,500 |
| 2021/02/24 | 4,045 | 4,045 | 3,935 | 3,940 | -80 | -2% | 23,900 |
| 2021/02/22 | 4,010 | 4,030 | 3,965 | 4,020 | +15 | +0.4% | 16,900 |
1001～
1050
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
