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 |
|---|---|---|---|---|---|---|---|
| 2024/08/27 | 5,220 | 5,290 | 5,220 | 5,290 | +50 | +1% | 6,800 |
| 2024/08/26 | 5,250 | 5,270 | 5,200 | 5,240 | -20 | -0.4% | 15,000 |
| 2024/08/23 | 5,270 | 5,280 | 5,220 | 5,260 | +40 | +0.8% | 9,100 |
| 2024/08/22 | 5,150 | 5,220 | 5,140 | 5,220 | +60 | +1.2% | 6,600 |
| 2024/08/21 | 5,150 | 5,200 | 5,150 | 5,160 | -50 | -1% | 7,500 |
| 2024/08/20 | 5,140 | 5,220 | 5,140 | 5,210 | +70 | +1.4% | 14,100 |
| 2024/08/19 | 5,180 | 5,240 | 5,130 | 5,140 | ±0 | ±0% | 17,300 |
| 2024/08/16 | 5,160 | 5,160 | 5,120 | 5,140 | +30 | +0.6% | 12,200 |
| 2024/08/15 | 5,100 | 5,170 | 5,060 | 5,110 | +30 | +0.6% | 18,200 |
| 2024/08/14 | 5,080 | 5,100 | 5,030 | 5,080 | +10 | +0.2% | 15,400 |
| 2024/08/13 | 4,985 | 5,090 | 4,930 | 5,070 | +120 | +2.4% | 30,100 |
| 2024/08/09 | 5,000 | 5,010 | 4,835 | 4,950 | +80 | +1.6% | 39,500 |
| 2024/08/08 | 4,855 | 4,955 | 4,805 | 4,870 | -5 | -0.1% | 23,400 |
| 2024/08/07 | 4,865 | 4,965 | 4,725 | 4,875 | +20 | +0.4% | 31,400 |
| 2024/08/06 | 4,840 | 4,940 | 4,740 | 4,855 | +575 | +13.4% | 50,000 |
| 2024/08/05 | 4,775 | 4,775 | 4,280 | 4,280 | -635 | -12.9% | 72,100 |
| 2024/08/02 | 5,060 | 5,070 | 4,905 | 4,915 | -245 | -4.7% | 41,900 |
| 2024/08/01 | 5,320 | 5,330 | 5,150 | 5,160 | -180 | -3.4% | 31,600 |
| 2024/07/31 | 5,250 | 5,370 | 5,230 | 5,340 | +90 | +1.7% | 13,700 |
| 2024/07/30 | 5,240 | 5,270 | 5,200 | 5,250 | +20 | +0.4% | 20,600 |
| 2024/07/29 | 5,190 | 5,240 | 5,160 | 5,230 | +100 | +1.9% | 17,900 |
| 2024/07/26 | 5,120 | 5,180 | 5,100 | 5,130 | +20 | +0.4% | 20,600 |
| 2024/07/25 | 5,100 | 5,160 | 5,100 | 5,110 | -60 | -1.2% | 20,700 |
| 2024/07/24 | 5,290 | 5,290 | 5,160 | 5,170 | -120 | -2.3% | 23,500 |
| 2024/07/23 | 5,270 | 5,320 | 5,260 | 5,290 | +20 | +0.4% | 9,900 |
| 2024/07/22 | 5,400 | 5,410 | 5,270 | 5,270 | -130 | -2.4% | 15,700 |
| 2024/07/19 | 5,420 | 5,430 | 5,390 | 5,400 | -20 | -0.4% | 19,900 |
| 2024/07/18 | 5,410 | 5,480 | 5,410 | 5,420 | -10 | -0.2% | 14,100 |
| 2024/07/17 | 5,460 | 5,500 | 5,420 | 5,430 | -30 | -0.5% | 23,100 |
| 2024/07/16 | 5,460 | 5,500 | 5,450 | 5,460 | ±0 | ±0% | 16,200 |
| 2024/07/12 | 5,490 | 5,540 | 5,460 | 5,460 | ±0 | ±0% | 17,800 |
| 2024/07/11 | 5,480 | 5,520 | 5,450 | 5,460 | +20 | +0.4% | 19,200 |
| 2024/07/10 | 5,500 | 5,500 | 5,430 | 5,440 | -60 | -1.1% | 18,400 |
| 2024/07/09 | 5,420 | 5,500 | 5,420 | 5,500 | +80 | +1.5% | 25,400 |
| 2024/07/08 | 5,350 | 5,420 | 5,320 | 5,420 | +70 | +1.3% | 17,900 |
| 2024/07/05 | 5,430 | 5,430 | 5,310 | 5,350 | -70 | -1.3% | 19,800 |
| 2024/07/04 | 5,360 | 5,420 | 5,310 | 5,420 | +90 | +1.7% | 26,300 |
| 2024/07/03 | 5,320 | 5,350 | 5,310 | 5,330 | +20 | +0.4% | 16,900 |
| 2024/07/02 | 5,350 | 5,350 | 5,270 | 5,310 | -20 | -0.4% | 29,900 |
| 2024/07/01 | 5,350 | 5,350 | 5,310 | 5,330 | +10 | +0.2% | 16,200 |
| 2024/06/28 | 5,330 | 5,340 | 5,310 | 5,320 | -10 | -0.2% | 11,800 |
| 2024/06/27 | 5,310 | 5,330 | 5,290 | 5,330 | +20 | +0.4% | 24,100 |
| 2024/06/26 | 5,300 | 5,320 | 5,270 | 5,310 | +40 | +0.8% | 24,600 |
| 2024/06/25 | 5,220 | 5,280 | 5,200 | 5,270 | +80 | +1.5% | 29,200 |
| 2024/06/24 | 5,180 | 5,210 | 5,160 | 5,190 | +30 | +0.6% | 19,900 |
| 2024/06/21 | 5,160 | 5,210 | 5,160 | 5,160 | ±0 | ±0% | 51,300 |
| 2024/06/20 | 5,120 | 5,200 | 5,100 | 5,160 | ±0 | ±0% | 28,800 |
| 2024/06/19 | 5,170 | 5,170 | 5,120 | 5,160 | -10 | -0.2% | 11,900 |
| 2024/06/18 | 5,140 | 5,190 | 5,140 | 5,170 | +70 | +1.4% | 22,900 |
| 2024/06/17 | 5,100 | 5,130 | 5,060 | 5,100 | -30 | -0.6% | 17,400 |
251～
300
件表示中 / 3777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 | 462,500円 | -1.7% | -17.2% | 4.32% | 9.05倍 | 0.64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 | 262,100円 | -4.1% | -0.2% | 3.59% | 14.21倍 | 1.18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 | 295,100円 | +4.0% | +9.4% | 2.34% | 17.15倍 | 1.35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 | 516,000円 | +4.7% | +9.6% | 3.78% | 13.25倍 | 0.95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 |
| ＪＳＰ | 196,800円 | -0.2% | -13.8% | 4.07% | 10.74倍 | 0.51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
