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 |
|---|---|---|---|---|---|---|---|
| 2020/12/07 | 4,135 | 4,140 | 4,005 | 4,025 | -145 | -3.5% | 18,200 |
| 2020/12/04 | 4,215 | 4,215 | 4,120 | 4,170 | -10 | -0.2% | 15,200 |
| 2020/12/03 | 4,205 | 4,275 | 4,170 | 4,180 | -40 | -0.9% | 18,800 |
| 2020/12/02 | 4,230 | 4,270 | 4,165 | 4,220 | +60 | +1.4% | 33,800 |
| 2020/12/01 | 4,140 | 4,215 | 4,050 | 4,160 | +10 | +0.2% | 34,000 |
| 2020/11/30 | 4,065 | 4,215 | 4,020 | 4,150 | +50 | +1.2% | 44,100 |
| 2020/11/27 | 3,975 | 4,140 | 3,975 | 4,100 | +90 | +2.2% | 36,900 |
| 2020/11/26 | 3,930 | 4,030 | 3,890 | 4,010 | +90 | +2.3% | 25,800 |
| 2020/11/25 | 3,795 | 3,935 | 3,795 | 3,920 | +150 | +4% | 37,900 |
| 2020/11/24 | 3,695 | 3,775 | 3,680 | 3,770 | +120 | +3.3% | 20,300 |
| 2020/11/20 | 3,565 | 3,680 | 3,550 | 3,650 | +85 | +2.4% | 17,300 |
| 2020/11/19 | 3,575 | 3,590 | 3,540 | 3,565 | +5 | +0.1% | 15,100 |
| 2020/11/18 | 3,665 | 3,670 | 3,560 | 3,560 | -120 | -3.3% | 23,800 |
| 2020/11/17 | 3,710 | 3,740 | 3,655 | 3,680 | -25 | -0.7% | 23,900 |
| 2020/11/16 | 3,720 | 3,780 | 3,670 | 3,705 | +55 | +1.5% | 22,700 |
| 2020/11/13 | 3,705 | 3,715 | 3,615 | 3,650 | -55 | -1.5% | 19,100 |
| 2020/11/12 | 3,745 | 3,810 | 3,700 | 3,705 | -40 | -1.1% | 18,500 |
| 2020/11/11 | 3,765 | 3,805 | 3,710 | 3,745 | +35 | +0.9% | 32,700 |
| 2020/11/10 | 3,780 | 3,790 | 3,695 | 3,710 | ±0 | ±0% | 24,300 |
| 2020/11/09 | 3,725 | 3,750 | 3,670 | 3,710 | -15 | -0.4% | 26,900 |
| 2020/11/06 | 3,695 | 3,890 | 3,655 | 3,725 | +40 | +1.1% | 51,200 |
| 2020/11/05 | 3,600 | 3,695 | 3,480 | 3,685 | +285 | +8.4% | 84,300 |
| 2020/11/04 | 3,480 | 3,505 | 3,400 | 3,400 | -30 | -0.9% | 19,400 |
| 2020/11/02 | 3,310 | 3,430 | 3,310 | 3,430 | +110 | +3.3% | 20,000 |
| 2020/10/30 | 3,430 | 3,430 | 3,295 | 3,320 | -60 | -1.8% | 19,300 |
| 2020/10/29 | 3,355 | 3,390 | 3,355 | 3,380 | -15 | -0.4% | 12,200 |
| 2020/10/28 | 3,355 | 3,405 | 3,355 | 3,395 | ±0 | ±0% | 13,500 |
| 2020/10/27 | 3,435 | 3,435 | 3,345 | 3,395 | -40 | -1.2% | 16,400 |
| 2020/10/26 | 3,460 | 3,465 | 3,385 | 3,435 | -45 | -1.3% | 25,000 |
| 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 |
1101～
1150
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
