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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 5,020 | 5,050 | 5,010 | 5,010 | -20 | -0.4% | 21,100 |
| 2024/05/28 | 5,040 | 5,080 | 5,020 | 5,030 | -20 | -0.4% | 13,400 |
| 2024/05/27 | 5,080 | 5,100 | 5,020 | 5,050 | -30 | -0.6% | 13,500 |
| 2024/05/24 | 5,050 | 5,090 | 5,030 | 5,080 | -10 | -0.2% | 13,800 |
| 2024/05/23 | 5,050 | 5,090 | 5,020 | 5,090 | +30 | +0.6% | 22,500 |
| 2024/05/22 | 5,150 | 5,150 | 5,030 | 5,060 | -40 | -0.8% | 19,400 |
| 2024/05/21 | 5,170 | 5,190 | 5,070 | 5,100 | -100 | -1.9% | 19,700 |
| 2024/05/20 | 5,120 | 5,200 | 5,120 | 5,200 | +80 | +1.6% | 30,900 |
| 2024/05/17 | 5,070 | 5,120 | 5,030 | 5,120 | +50 | +1% | 17,100 |
| 2024/05/16 | 5,090 | 5,090 | 5,010 | 5,070 | -20 | -0.4% | 20,100 |
| 2024/05/15 | 5,050 | 5,120 | 5,010 | 5,090 | +50 | +1% | 22,500 |
| 2024/05/14 | 5,100 | 5,110 | 5,010 | 5,040 | -50 | -1% | 27,400 |
| 2024/05/13 | 5,010 | 5,090 | 4,975 | 5,090 | +80 | +1.6% | 26,800 |
| 2024/05/10 | 5,050 | 5,070 | 5,000 | 5,010 | -40 | -0.8% | 12,900 |
| 2024/05/09 | 5,050 | 5,090 | 5,050 | 5,050 | +20 | +0.4% | 25,100 |
| 2024/05/08 | 5,000 | 5,040 | 4,990 | 5,030 | +20 | +0.4% | 24,200 |
| 2024/05/07 | 5,030 | 5,030 | 5,000 | 5,010 | +10 | +0.2% | 15,700 |
| 2024/05/02 | 5,050 | 5,050 | 4,980 | 5,000 | -30 | -0.6% | 10,900 |
| 2024/05/01 | 5,030 | 5,050 | 5,000 | 5,030 | ±0 | ±0% | 18,300 |
| 2024/04/30 | 4,995 | 5,030 | 4,950 | 5,030 | +80 | +1.6% | 24,600 |
| 2024/04/26 | 4,905 | 4,955 | 4,900 | 4,950 | +45 | +0.9% | 18,300 |
| 2024/04/25 | 4,975 | 4,980 | 4,900 | 4,905 | -70 | -1.4% | 23,400 |
| 2024/04/24 | 4,980 | 4,985 | 4,945 | 4,975 | +30 | +0.6% | 17,200 |
| 2024/04/23 | 5,010 | 5,010 | 4,925 | 4,945 | -20 | -0.4% | 27,200 |
| 2024/04/22 | 4,950 | 4,975 | 4,925 | 4,965 | +50 | +1% | 17,400 |
| 2024/04/19 | 4,970 | 4,970 | 4,860 | 4,915 | -65 | -1.3% | 44,700 |
| 2024/04/18 | 4,925 | 4,990 | 4,920 | 4,980 | +45 | +0.9% | 14,800 |
| 2024/04/17 | 5,010 | 5,010 | 4,930 | 4,935 | -75 | -1.5% | 25,900 |
| 2024/04/16 | 5,070 | 5,070 | 4,980 | 5,010 | -70 | -1.4% | 22,500 |
| 2024/04/15 | 5,020 | 5,080 | 5,010 | 5,080 | +60 | +1.2% | 17,500 |
| 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 |
251～
300
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
