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 |
|---|---|---|---|---|---|---|---|
| 2020/03/05 | 2,826 | 2,826 | 2,755 | 2,765 | -11 | -0.4% | 19,900 |
| 2020/03/04 | 2,710 | 2,788 | 2,702 | 2,776 | +42 | +1.5% | 20,400 |
| 2020/03/03 | 2,820 | 2,860 | 2,734 | 2,734 | -67 | -2.4% | 27,300 |
| 2020/03/02 | 2,735 | 2,872 | 2,735 | 2,801 | -7 | -0.2% | 18,700 |
| 2020/02/28 | 2,880 | 2,900 | 2,791 | 2,808 | -130 | -4.4% | 31,800 |
| 2020/02/27 | 3,055 | 3,055 | 2,920 | 2,938 | -117 | -3.8% | 28,400 |
| 2020/02/26 | 2,986 | 3,060 | 2,951 | 3,055 | +50 | +1.7% | 37,300 |
| 2020/02/25 | 3,030 | 3,035 | 2,984 | 3,005 | -125 | -4% | 36,300 |
| 2020/02/21 | 3,135 | 3,180 | 3,115 | 3,130 | -35 | -1.1% | 20,100 |
| 2020/02/20 | 3,135 | 3,200 | 3,120 | 3,165 | +70 | +2.3% | 28,600 |
| 2020/02/19 | 3,105 | 3,145 | 3,090 | 3,095 | -10 | -0.3% | 21,500 |
| 2020/02/18 | 3,140 | 3,140 | 3,080 | 3,105 | -45 | -1.4% | 18,400 |
| 2020/02/17 | 3,160 | 3,160 | 3,080 | 3,150 | -15 | -0.5% | 12,900 |
| 2020/02/14 | 3,145 | 3,165 | 3,120 | 3,165 | +5 | +0.2% | 15,400 |
| 2020/02/13 | 3,165 | 3,170 | 3,140 | 3,160 | -5 | -0.2% | 17,100 |
| 2020/02/12 | 3,160 | 3,165 | 3,110 | 3,165 | +10 | +0.3% | 20,700 |
| 2020/02/10 | 3,130 | 3,180 | 3,115 | 3,155 | +10 | +0.3% | 15,500 |
| 2020/02/07 | 3,210 | 3,210 | 3,115 | 3,145 | -60 | -1.9% | 18,000 |
| 2020/02/06 | 3,200 | 3,245 | 3,165 | 3,205 | +150 | +4.9% | 81,900 |
| 2020/02/05 | 3,050 | 3,065 | 3,015 | 3,055 | -55 | -1.8% | 62,300 |
| 2020/02/04 | 3,110 | 3,115 | 3,080 | 3,110 | +20 | +0.6% | 18,800 |
| 2020/02/03 | 3,125 | 3,140 | 3,090 | 3,090 | -60 | -1.9% | 19,200 |
| 2020/01/31 | 3,155 | 3,205 | 3,150 | 3,150 | ±0 | ±0% | 11,300 |
| 2020/01/30 | 3,235 | 3,235 | 3,125 | 3,150 | -85 | -2.6% | 12,500 |
| 2020/01/29 | 3,180 | 3,235 | 3,170 | 3,235 | +20 | +0.6% | 13,700 |
| 2020/01/28 | 3,150 | 3,230 | 3,105 | 3,215 | +25 | +0.8% | 23,000 |
| 2020/01/27 | 3,250 | 3,250 | 3,175 | 3,190 | -90 | -2.7% | 18,300 |
| 2020/01/24 | 3,330 | 3,330 | 3,275 | 3,280 | -30 | -0.9% | 14,900 |
| 2020/01/23 | 3,330 | 3,335 | 3,280 | 3,310 | -25 | -0.7% | 21,500 |
| 2020/01/22 | 3,335 | 3,340 | 3,310 | 3,335 | +5 | +0.2% | 12,400 |
| 2020/01/21 | 3,305 | 3,330 | 3,285 | 3,330 | +10 | +0.3% | 14,300 |
| 2020/01/20 | 3,280 | 3,345 | 3,280 | 3,320 | +5 | +0.2% | 21,800 |
| 2020/01/17 | 3,285 | 3,315 | 3,260 | 3,315 | +20 | +0.6% | 17,900 |
| 2020/01/16 | 3,300 | 3,310 | 3,265 | 3,295 | -30 | -0.9% | 22,400 |
| 2020/01/15 | 3,330 | 3,365 | 3,305 | 3,325 | -55 | -1.6% | 26,600 |
| 2020/01/14 | 3,350 | 3,385 | 3,335 | 3,380 | -5 | -0.1% | 28,400 |
| 2020/01/10 | 3,420 | 3,430 | 3,365 | 3,385 | -65 | -1.9% | 23,600 |
| 2020/01/09 | 3,365 | 3,460 | 3,365 | 3,450 | +95 | +2.8% | 19,000 |
| 2020/01/08 | 3,390 | 3,390 | 3,300 | 3,355 | -65 | -1.9% | 34,100 |
| 2020/01/07 | 3,420 | 3,450 | 3,410 | 3,420 | -10 | -0.3% | 15,600 |
| 2020/01/06 | 3,450 | 3,470 | 3,370 | 3,430 | -115 | -3.2% | 35,800 |
| 2019/12/30 | 3,550 | 3,565 | 3,525 | 3,545 | -25 | -0.7% | 12,100 |
| 2019/12/27 | 3,565 | 3,580 | 3,505 | 3,570 | +20 | +0.6% | 16,000 |
| 2019/12/26 | 3,520 | 3,550 | 3,460 | 3,550 | +50 | +1.4% | 23,700 |
| 2019/12/25 | 3,645 | 3,650 | 3,495 | 3,500 | -120 | -3.3% | 25,200 |
| 2019/12/24 | 3,655 | 3,655 | 3,600 | 3,620 | -10 | -0.3% | 11,800 |
| 2019/12/23 | 3,580 | 3,660 | 3,580 | 3,630 | +50 | +1.4% | 18,300 |
| 2019/12/20 | 3,640 | 3,640 | 3,565 | 3,580 | -85 | -2.3% | 29,900 |
| 2019/12/19 | 3,665 | 3,690 | 3,645 | 3,665 | ±0 | ±0% | 10,500 |
| 2019/12/18 | 3,670 | 3,690 | 3,635 | 3,665 | -5 | -0.1% | 22,200 |
1351～
1400
件表示中 / 3780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 | 467,500円 | -1.7% | -17.2% | 4.28% | 9.15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 |
| 日精化 | 268,200円 | -4.1% | -0.2% | 3.50% | 14.54倍 | 1.21倍 |
|
脂肪酸誘導体で高シェア、化粧品・医薬品原料が成長。環境衛生製品も。中国に生産子会社 |
| 大有機 | 303,000円 | +4.0% | +9.4% | 2.28% | 17.61倍 | 1.39倍 |
|
アクリル酸エステルに強く多品種少量生産が得意な独立系化学企業。感光材など電子材料も |
| 大倉工 | 523,000円 | +4.7% | +9.6% | 3.73% | 13.43倍 | 0.96倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
| 一工薬 | 591,000円 | +9.2% | +18.5% | 2.03% | 15.30倍 | 1.46倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
市場注目の銘柄
チャート関連のコラム
