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 |
|---|---|---|---|---|---|---|---|
| 2021/02/19 | 3,980 | 4,025 | 3,950 | 4,005 | +15 | +0.4% | 15,200 |
| 2021/02/18 | 4,070 | 4,070 | 3,970 | 3,990 | -70 | -1.7% | 26,900 |
| 2021/02/17 | 4,070 | 4,100 | 4,035 | 4,060 | -10 | -0.2% | 9,900 |
| 2021/02/16 | 4,060 | 4,090 | 4,045 | 4,070 | +10 | +0.2% | 12,000 |
| 2021/02/15 | 4,070 | 4,105 | 4,040 | 4,060 | -5 | -0.1% | 16,800 |
| 2021/02/12 | 4,130 | 4,130 | 4,055 | 4,065 | -50 | -1.2% | 19,200 |
| 2021/02/10 | 4,120 | 4,165 | 4,115 | 4,115 | -55 | -1.3% | 13,300 |
| 2021/02/09 | 4,155 | 4,170 | 4,115 | 4,170 | ±0 | ±0% | 14,100 |
| 2021/02/08 | 4,155 | 4,175 | 4,085 | 4,170 | -5 | -0.1% | 20,700 |
| 2021/02/05 | 4,260 | 4,260 | 4,145 | 4,175 | -60 | -1.4% | 26,200 |
| 2021/02/04 | 4,430 | 4,465 | 4,220 | 4,235 | -175 | -4% | 54,600 |
| 2021/02/03 | 4,340 | 4,470 | 4,340 | 4,410 | +80 | +1.8% | 32,600 |
| 2021/02/02 | 4,350 | 4,395 | 4,305 | 4,330 | ±0 | ±0% | 10,500 |
| 2021/02/01 | 4,265 | 4,360 | 4,225 | 4,330 | +30 | +0.7% | 15,400 |
| 2021/01/29 | 4,365 | 4,415 | 4,295 | 4,300 | -75 | -1.7% | 23,500 |
| 2021/01/28 | 4,410 | 4,445 | 4,340 | 4,375 | -85 | -1.9% | 77,200 |
| 2021/01/27 | 4,415 | 4,495 | 4,370 | 4,460 | +115 | +2.6% | 25,000 |
| 2021/01/26 | 4,420 | 4,440 | 4,330 | 4,345 | -75 | -1.7% | 24,800 |
| 2021/01/25 | 4,305 | 4,490 | 4,305 | 4,420 | +180 | +4.2% | 33,100 |
| 2021/01/22 | 4,380 | 4,380 | 4,230 | 4,240 | -140 | -3.2% | 22,800 |
| 2021/01/21 | 4,415 | 4,505 | 4,350 | 4,380 | -60 | -1.4% | 30,100 |
| 2021/01/20 | 4,235 | 4,440 | 4,215 | 4,440 | +205 | +4.8% | 47,100 |
| 2021/01/19 | 4,265 | 4,290 | 4,155 | 4,235 | -30 | -0.7% | 21,900 |
| 2021/01/18 | 4,200 | 4,295 | 4,200 | 4,265 | +45 | +1.1% | 12,400 |
| 2021/01/15 | 4,340 | 4,340 | 4,205 | 4,220 | -70 | -1.6% | 19,000 |
| 2021/01/14 | 4,355 | 4,385 | 4,265 | 4,290 | -65 | -1.5% | 18,400 |
| 2021/01/13 | 4,345 | 4,380 | 4,295 | 4,355 | +5 | +0.1% | 21,100 |
| 2021/01/12 | 4,205 | 4,375 | 4,200 | 4,350 | +150 | +3.6% | 28,400 |
| 2021/01/08 | 4,125 | 4,200 | 4,125 | 4,200 | +80 | +1.9% | 12,800 |
| 2021/01/07 | 4,105 | 4,170 | 4,085 | 4,120 | +40 | +1% | 17,400 |
| 2021/01/06 | 4,100 | 4,130 | 4,055 | 4,080 | -30 | -0.7% | 10,300 |
| 2021/01/05 | 4,030 | 4,110 | 4,010 | 4,110 | +90 | +2.2% | 19,300 |
| 2021/01/04 | 4,105 | 4,105 | 4,000 | 4,020 | -85 | -2.1% | 15,300 |
| 2020/12/30 | 4,160 | 4,160 | 4,070 | 4,105 | -95 | -2.3% | 17,400 |
| 2020/12/29 | 4,065 | 4,200 | 4,065 | 4,200 | +130 | +3.2% | 18,600 |
| 2020/12/28 | 4,025 | 4,145 | 4,015 | 4,070 | +45 | +1.1% | 24,400 |
| 2020/12/25 | 3,995 | 4,055 | 3,985 | 4,025 | +45 | +1.1% | 12,500 |
| 2020/12/24 | 3,950 | 4,000 | 3,950 | 3,980 | +45 | +1.1% | 9,900 |
| 2020/12/23 | 4,000 | 4,000 | 3,915 | 3,935 | -80 | -2% | 14,900 |
| 2020/12/22 | 4,025 | 4,045 | 3,925 | 4,015 | -10 | -0.2% | 18,500 |
| 2020/12/21 | 4,035 | 4,060 | 3,970 | 4,025 | +40 | +1% | 10,000 |
| 2020/12/18 | 3,965 | 4,025 | 3,925 | 3,985 | +15 | +0.4% | 21,000 |
| 2020/12/17 | 4,060 | 4,060 | 3,970 | 3,970 | -90 | -2.2% | 28,100 |
| 2020/12/16 | 4,045 | 4,065 | 3,975 | 4,060 | +70 | +1.8% | 18,500 |
| 2020/12/15 | 3,970 | 4,070 | 3,940 | 3,990 | +40 | +1% | 23,200 |
| 2020/12/14 | 4,015 | 4,080 | 3,925 | 3,950 | -25 | -0.6% | 16,400 |
| 2020/12/11 | 3,940 | 3,985 | 3,940 | 3,975 | ±0 | ±0% | 12,600 |
| 2020/12/10 | 4,000 | 4,000 | 3,945 | 3,975 | -25 | -0.6% | 16,800 |
| 2020/12/09 | 4,045 | 4,045 | 3,900 | 4,000 | ±0 | ±0% | 36,300 |
| 2020/12/08 | 3,965 | 4,045 | 3,955 | 4,000 | -25 | -0.6% | 15,700 |
1051～
1100
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
