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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 5,070 | 5,070 | 5,020 | 5,020 | -30 | -0.6% | 11,300 |
| 2024/04/11 | 5,020 | 5,070 | 5,010 | 5,050 | ±0 | ±0% | 10,400 |
| 2024/04/10 | 5,030 | 5,060 | 5,010 | 5,050 | +20 | +0.4% | 11,000 |
| 2024/04/09 | 5,040 | 5,060 | 5,010 | 5,030 | -10 | -0.2% | 12,500 |
| 2024/04/08 | 5,070 | 5,070 | 5,010 | 5,040 | -20 | -0.4% | 17,600 |
| 2024/04/05 | 5,000 | 5,060 | 4,995 | 5,060 | -10 | -0.2% | 17,000 |
| 2024/04/04 | 5,040 | 5,090 | 5,010 | 5,070 | +75 | +1.5% | 26,800 |
| 2024/04/03 | 4,990 | 5,050 | 4,965 | 4,995 | +5 | +0.1% | 33,600 |
| 2024/04/02 | 5,030 | 5,080 | 4,975 | 4,990 | -10 | -0.2% | 28,300 |
| 2024/04/01 | 5,100 | 5,100 | 5,000 | 5,000 | -90 | -1.8% | 40,300 |
| 2024/03/29 | 5,090 | 5,120 | 5,060 | 5,090 | +50 | +1% | 29,300 |
| 2024/03/28 | 5,110 | 5,130 | 5,020 | 5,040 | -140 | -2.7% | 43,100 |
| 2024/03/27 | 5,190 | 5,210 | 5,150 | 5,180 | +20 | +0.4% | 46,800 |
| 2024/03/26 | 5,160 | 5,180 | 5,150 | 5,160 | -10 | -0.2% | 20,600 |
| 2024/03/25 | 5,220 | 5,220 | 5,160 | 5,170 | -60 | -1.1% | 33,100 |
| 2024/03/22 | 5,200 | 5,340 | 5,200 | 5,230 | +50 | +1% | 62,900 |
| 2024/03/21 | 5,200 | 5,200 | 5,140 | 5,180 | +70 | +1.4% | 38,600 |
| 2024/03/19 | 5,080 | 5,110 | 5,060 | 5,110 | +60 | +1.2% | 20,800 |
| 2024/03/18 | 5,050 | 5,070 | 5,040 | 5,050 | +30 | +0.6% | 18,400 |
| 2024/03/15 | 5,000 | 5,050 | 5,000 | 5,020 | -30 | -0.6% | 21,100 |
| 2024/03/14 | 5,010 | 5,050 | 4,975 | 5,050 | +60 | +1.2% | 18,600 |
| 2024/03/13 | 5,010 | 5,060 | 4,955 | 4,990 | -20 | -0.4% | 21,000 |
| 2024/03/12 | 4,930 | 5,020 | 4,865 | 5,010 | +80 | +1.6% | 43,500 |
| 2024/03/11 | 5,010 | 5,010 | 4,890 | 4,930 | -90 | -1.8% | 64,300 |
| 2024/03/08 | 4,950 | 5,050 | 4,950 | 5,020 | +70 | +1.4% | 44,100 |
| 2024/03/07 | 5,030 | 5,030 | 4,935 | 4,950 | -60 | -1.2% | 67,900 |
| 2024/03/06 | 5,020 | 5,060 | 5,010 | 5,010 | -40 | -0.8% | 45,100 |
| 2024/03/05 | 4,975 | 5,050 | 4,945 | 5,050 | +85 | +1.7% | 44,800 |
| 2024/03/04 | 5,030 | 5,030 | 4,945 | 4,965 | +5 | +0.1% | 54,000 |
| 2024/03/01 | 4,960 | 4,970 | 4,925 | 4,960 | +10 | +0.2% | 38,100 |
| 2024/02/29 | 5,010 | 5,020 | 4,925 | 4,950 | -60 | -1.2% | 60,900 |
| 2024/02/28 | 5,050 | 5,070 | 5,010 | 5,010 | -30 | -0.6% | 27,700 |
| 2024/02/27 | 5,070 | 5,130 | 5,040 | 5,040 | -10 | -0.2% | 48,100 |
| 2024/02/26 | 5,100 | 5,140 | 5,050 | 5,050 | +20 | +0.4% | 39,800 |
| 2024/02/22 | 5,090 | 5,090 | 5,010 | 5,030 | -20 | -0.4% | 26,900 |
| 2024/02/21 | 5,030 | 5,050 | 5,000 | 5,050 | ±0 | ±0% | 37,300 |
| 2024/02/20 | 5,090 | 5,100 | 5,030 | 5,050 | -20 | -0.4% | 21,100 |
| 2024/02/19 | 5,030 | 5,070 | 5,000 | 5,070 | +70 | +1.4% | 23,300 |
| 2024/02/16 | 4,980 | 5,010 | 4,960 | 5,000 | +65 | +1.3% | 38,900 |
| 2024/02/15 | 5,010 | 5,010 | 4,915 | 4,935 | -50 | -1% | 41,900 |
| 2024/02/14 | 5,010 | 5,010 | 4,945 | 4,985 | -25 | -0.5% | 33,900 |
| 2024/02/13 | 5,010 | 5,010 | 4,950 | 5,010 | +70 | +1.4% | 29,600 |
| 2024/02/09 | 4,990 | 4,990 | 4,925 | 4,940 | -20 | -0.4% | 27,200 |
| 2024/02/08 | 4,980 | 5,030 | 4,900 | 4,960 | -20 | -0.4% | 39,900 |
| 2024/02/07 | 4,880 | 5,000 | 4,845 | 4,980 | +70 | +1.4% | 79,000 |
| 2024/02/06 | 5,200 | 5,200 | 4,885 | 4,910 | -290 | -5.6% | 97,500 |
| 2024/02/05 | 5,140 | 5,250 | 5,120 | 5,200 | +50 | +1% | 38,800 |
| 2024/02/02 | 5,220 | 5,220 | 5,130 | 5,150 | -20 | -0.4% | 27,800 |
| 2024/02/01 | 5,200 | 5,220 | 5,170 | 5,170 | -80 | -1.5% | 26,600 |
| 2024/01/31 | 5,210 | 5,250 | 5,180 | 5,250 | +40 | +0.8% | 28,400 |
151～
200
件表示中 / 3585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 | 479,500円 | +2.8% | -2.4% | 4.17% | 9.01倍 | 0.66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 |
| 天 馬 | 301,500円 | +7.6% | -29.7% | 2.72% | 17.30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 | 211,400円 | +21.8% | -11.8% | 3.31% | 18.10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 |
| メック | 330,500円 | +32.0% | +93.8% | 1.36% | 17.19倍 | 2.30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 |
| ＪＳＰ | 207,700円 | +8.1% | -8.9% | 3.85% | 10.27倍 | 0.53倍 |
|
樹脂発泡素材の大手。自動車部材、食品容器など用途幅広い。三菱ガス化学が親会社から外れる |
市場注目の銘柄
チャート関連のコラム
