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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 340 | 344 | 334 | 336 | -4 | -1.2% | 107,000 |
| 2010/06/23 | 342 | 347 | 337 | 340 | -6 | -1.7% | 137,000 |
| 2010/06/22 | 345 | 349 | 341 | 346 | +1 | +0.3% | 219,000 |
| 2010/06/21 | 339 | 345 | 339 | 345 | +7 | +2.1% | 104,000 |
| 2010/06/18 | 331 | 340 | 329 | 338 | +11 | +3.4% | 224,000 |
| 2010/06/17 | 328 | 330 | 327 | 327 | ±0 | ±0% | 53,000 |
| 2010/06/16 | 326 | 330 | 326 | 327 | +3 | +0.9% | 66,000 |
| 2010/06/15 | 326 | 327 | 323 | 324 | -2 | -0.6% | 36,000 |
| 2010/06/14 | 323 | 327 | 323 | 326 | +5 | +1.6% | 40,000 |
| 2010/06/11 | 324 | 328 | 321 | 321 | +1 | +0.3% | 134,000 |
| 2010/06/10 | 318 | 320 | 317 | 320 | +2 | +0.6% | 105,000 |
| 2010/06/09 | 325 | 328 | 317 | 318 | -7 | -2.2% | 131,000 |
| 2010/06/08 | 324 | 333 | 323 | 325 | -1 | -0.3% | 105,000 |
| 2010/06/07 | 328 | 334 | 321 | 326 | -9 | -2.7% | 171,000 |
| 2010/06/04 | 324 | 346 | 322 | 335 | +17 | +5.3% | 363,000 |
| 2010/06/03 | 314 | 321 | 313 | 318 | +6 | +1.9% | 99,000 |
| 2010/06/02 | 313 | 315 | 305 | 312 | -3 | -1% | 156,000 |
| 2010/06/01 | 317 | 321 | 315 | 315 | +1 | +0.3% | 62,000 |
| 2010/05/31 | 315 | 316 | 312 | 314 | +1 | +0.3% | 66,000 |
| 2010/05/28 | 313 | 317 | 312 | 313 | +3 | +1% | 140,000 |
| 2010/05/27 | 310 | 317 | 309 | 310 | -1 | -0.3% | 149,000 |
| 2010/05/26 | 306 | 320 | 306 | 311 | +2 | +0.6% | 133,000 |
| 2010/05/25 | 315 | 317 | 308 | 309 | -8 | -2.5% | 107,000 |
| 2010/05/24 | 321 | 324 | 314 | 317 | -2 | -0.6% | 193,000 |
| 2010/05/21 | 320 | 323 | 317 | 319 | -9 | -2.7% | 149,000 |
| 2010/05/20 | 329 | 330 | 324 | 328 | ±0 | ±0% | 66,000 |
| 2010/05/19 | 331 | 333 | 323 | 328 | -6 | -1.8% | 262,000 |
| 2010/05/18 | 336 | 339 | 332 | 334 | -4 | -1.2% | 152,000 |
| 2010/05/17 | 341 | 344 | 335 | 338 | -3 | -0.9% | 145,000 |
| 2010/05/14 | 343 | 345 | 340 | 341 | -1 | -0.3% | 139,000 |
| 2010/05/13 | 340 | 343 | 335 | 342 | +5 | +1.5% | 198,000 |
| 2010/05/12 | 337 | 340 | 331 | 337 | ±0 | ±0% | 240,000 |
| 2010/05/11 | 346 | 346 | 337 | 337 | -17 | -4.8% | 291,000 |
| 2010/05/10 | 341 | 354 | 341 | 354 | +14 | +4.1% | 152,000 |
| 2010/05/07 | 340 | 346 | 337 | 340 | -9 | -2.6% | 130,000 |
| 2010/05/06 | 359 | 359 | 349 | 349 | -12 | -3.3% | 133,000 |
| 2010/04/30 | 362 | 362 | 355 | 361 | +4 | +1.1% | 112,000 |
| 2010/04/28 | 355 | 357 | 352 | 357 | ±0 | ±0% | 127,000 |
| 2010/04/27 | 360 | 363 | 355 | 357 | -3 | -0.8% | 308,000 |
| 2010/04/26 | 357 | 362 | 355 | 360 | +11 | +3.2% | 181,000 |
| 2010/04/23 | 354 | 357 | 348 | 349 | -5 | -1.4% | 235,000 |
| 2010/04/22 | 358 | 358 | 350 | 354 | -3 | -0.8% | 63,000 |
| 2010/04/21 | 353 | 357 | 351 | 357 | +9 | +2.6% | 81,000 |
| 2010/04/20 | 350 | 353 | 348 | 348 | ±0 | ±0% | 70,000 |
| 2010/04/19 | 352 | 355 | 346 | 348 | -8 | -2.2% | 154,000 |
| 2010/04/16 | 360 | 360 | 354 | 356 | -3 | -0.8% | 56,000 |
| 2010/04/15 | 360 | 362 | 359 | 359 | ±0 | ±0% | 86,000 |
| 2010/04/14 | 362 | 362 | 358 | 359 | +2 | +0.6% | 79,000 |
| 2010/04/13 | 364 | 364 | 356 | 357 | -3 | -0.8% | 98,000 |
| 2010/04/12 | 363 | 364 | 360 | 360 | -3 | -0.8% | 127,000 |
3401～
3450
件表示中 / 3457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 | 512,000円 | +2.8% | -2.4% | 3.91% | 9.73倍 | 0.72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 |
| 高砂香 | 364,000円 | +4.6% | +6.2% | 2.20% | 15.75倍 | 0.55倍 |
|
香料で国内１位。世界でも大手の一角。飲料・食品向けが主。欧米アジアなどで現地生産化推進 |
| バルカー | 384,000円 | +1.2% | -12.2% | 3.91% | 13.50倍 | 1.40倍 |
|
配管つなぎ目の気体・液体漏れ防ぐシール材大手。プラント、半導体製造装置、産業機械が主用途 |
| タキロンシーアイ | 73,300円 | +5.4% | +16.9% | 3.27% | 12.74倍 | 0.74倍 |
|
プラスチック加工大手でＩＴ向け樹脂板首位。樹脂系建材でも高シェア。シーアイ化成と合併 |
| 東洋合成 | 870,000円 | +17.4% | -11.6% | 0.46% | 32.12倍 | 3.16倍 |
|
半導体や液晶のフォトレジスト用感光性材料を製造。化成品は高純度溶剤、香料材料などが柱 |
市場注目の銘柄
チャート関連のコラム
