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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 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 |
| 2024/01/30 | 5,260 | 5,270 | 5,210 | 5,210 | -50 | -1% | 20,400 |
| 2024/01/29 | 5,270 | 5,270 | 5,230 | 5,260 | +50 | +1% | 16,900 |
| 2024/01/26 | 5,310 | 5,310 | 5,210 | 5,210 | -100 | -1.9% | 28,700 |
| 2024/01/25 | 5,250 | 5,320 | 5,250 | 5,310 | +60 | +1.1% | 17,500 |
| 2024/01/24 | 5,300 | 5,300 | 5,230 | 5,250 | -20 | -0.4% | 22,400 |
| 2024/01/23 | 5,300 | 5,340 | 5,260 | 5,270 | -50 | -0.9% | 24,100 |
| 2024/01/22 | 5,290 | 5,330 | 5,260 | 5,320 | +90 | +1.7% | 34,200 |
| 2024/01/19 | 5,160 | 5,240 | 5,160 | 5,230 | +70 | +1.4% | 22,400 |
| 2024/01/18 | 5,150 | 5,230 | 5,150 | 5,160 | ±0 | ±0% | 24,400 |
| 2024/01/17 | 5,250 | 5,270 | 5,160 | 5,160 | -40 | -0.8% | 32,800 |
| 2024/01/16 | 5,300 | 5,310 | 5,200 | 5,200 | -100 | -1.9% | 41,300 |
| 2024/01/15 | 5,240 | 5,340 | 5,240 | 5,300 | +60 | +1.1% | 29,900 |
| 2024/01/12 | 5,250 | 5,300 | 5,210 | 5,240 | +30 | +0.6% | 50,300 |
| 2024/01/11 | 5,180 | 5,230 | 5,180 | 5,210 | +60 | +1.2% | 27,200 |
| 2024/01/10 | 5,150 | 5,180 | 5,130 | 5,150 | ±0 | ±0% | 27,900 |
| 2024/01/09 | 5,170 | 5,210 | 5,140 | 5,150 | ±0 | ±0% | 36,700 |
| 2024/01/05 | 5,180 | 5,180 | 5,120 | 5,150 | +40 | +0.8% | 19,700 |
| 2024/01/04 | 5,030 | 5,150 | 4,985 | 5,110 | +120 | +2.4% | 45,800 |
| 2023/12/29 | 4,965 | 5,010 | 4,960 | 4,990 | +25 | +0.5% | 22,200 |
| 2023/12/28 | 4,965 | 4,975 | 4,940 | 4,965 | +10 | +0.2% | 20,300 |
301～
350
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
