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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 323 | 323 | 320 | 321 | +1 | +0.3% | 47,000 |
| 2010/08/04 | 315 | 322 | 314 | 320 | +2 | +0.6% | 92,000 |
| 2010/08/03 | 323 | 326 | 318 | 318 | -3 | -0.9% | 215,000 |
| 2010/08/02 | 328 | 330 | 310 | 321 | -23 | -6.7% | 385,000 |
| 2010/07/30 | 344 | 347 | 340 | 344 | ±0 | ±0% | 231,000 |
| 2010/07/29 | 338 | 344 | 335 | 344 | +6 | +1.8% | 121,000 |
| 2010/07/28 | 342 | 342 | 337 | 338 | +3 | +0.9% | 166,000 |
| 2010/07/27 | 330 | 340 | 330 | 335 | +5 | +1.5% | 160,000 |
| 2010/07/26 | 326 | 332 | 324 | 330 | +7 | +2.2% | 152,000 |
| 2010/07/23 | 331 | 331 | 322 | 323 | +2 | +0.6% | 125,000 |
| 2010/07/22 | 325 | 325 | 321 | 321 | -5 | -1.5% | 89,000 |
| 2010/07/21 | 327 | 329 | 326 | 326 | -1 | -0.3% | 22,000 |
| 2010/07/20 | 322 | 327 | 322 | 327 | -2 | -0.6% | 21,000 |
| 2010/07/16 | 333 | 333 | 328 | 329 | -5 | -1.5% | 19,000 |
| 2010/07/15 | 334 | 335 | 330 | 334 | -4 | -1.2% | 49,000 |
| 2010/07/14 | 333 | 342 | 332 | 338 | +9 | +2.7% | 90,000 |
| 2010/07/13 | 329 | 334 | 325 | 329 | +1 | +0.3% | 105,000 |
| 2010/07/12 | 327 | 331 | 325 | 328 | -1 | -0.3% | 64,000 |
| 2010/07/09 | 332 | 333 | 329 | 329 | -3 | -0.9% | 54,000 |
| 2010/07/08 | 335 | 337 | 331 | 332 | +2 | +0.6% | 53,000 |
| 2010/07/07 | 327 | 332 | 327 | 330 | -3 | -0.9% | 42,000 |
| 2010/07/06 | 326 | 335 | 325 | 333 | +2 | +0.6% | 24,000 |
| 2010/07/05 | 326 | 334 | 326 | 331 | +6 | +1.8% | 65,000 |
| 2010/07/02 | 325 | 331 | 322 | 325 | +1 | +0.3% | 85,000 |
| 2010/07/01 | 323 | 325 | 315 | 324 | +1 | +0.3% | 73,000 |
| 2010/06/30 | 329 | 329 | 321 | 323 | -6 | -1.8% | 91,000 |
| 2010/06/29 | 334 | 337 | 327 | 329 | -4 | -1.2% | 57,000 |
| 2010/06/28 | 335 | 338 | 331 | 333 | -2 | -0.6% | 37,000 |
| 2010/06/25 | 338 | 342 | 331 | 335 | -1 | -0.3% | 154,000 |
| 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 |
3501～
3550
件表示中 / 3586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 | 482,000円 | +2.8% | -2.4% | 4.15% | 9.06倍 | 0.67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 |
| ＫＨネオケム | 205,600円 | +5.1% | +22.4% | 4.38% | 9.06倍 | 1.16倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
| メック | 340,500円 | +32.0% | +93.8% | 1.32% | 17.71倍 | 2.37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 |
| 天 馬 | 302,000円 | +7.6% | -29.7% | 2.72% | 17.33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 | 211,500円 | +21.8% | -11.8% | 3.31% | 18.11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 |
市場注目の銘柄
チャート関連のコラム
