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 |
|---|---|---|---|---|---|---|---|
| 2010/09/15 | 330 | 336 | 330 | 333 | +3 | +0.9% | 55,000 |
| 2010/09/14 | 337 | 338 | 329 | 330 | -5 | -1.5% | 35,000 |
| 2010/09/13 | 333 | 336 | 322 | 335 | +6 | +1.8% | 68,000 |
| 2010/09/10 | 329 | 332 | 329 | 329 | ±0 | ±0% | 75,000 |
| 2010/09/09 | 330 | 331 | 326 | 329 | +3 | +0.9% | 24,000 |
| 2010/09/08 | 326 | 328 | 323 | 326 | -3 | -0.9% | 24,000 |
| 2010/09/07 | 331 | 331 | 328 | 329 | -2 | -0.6% | 67,000 |
| 2010/09/06 | 326 | 331 | 324 | 331 | +7 | +2.2% | 70,000 |
| 2010/09/03 | 325 | 328 | 323 | 324 | -2 | -0.6% | 29,000 |
| 2010/09/02 | 329 | 329 | 321 | 326 | +1 | +0.3% | 31,000 |
| 2010/09/01 | 323 | 326 | 320 | 325 | +1 | +0.3% | 87,000 |
| 2010/08/31 | 325 | 329 | 323 | 324 | -6 | -1.8% | 79,000 |
| 2010/08/30 | 329 | 334 | 322 | 330 | +4 | +1.2% | 82,000 |
| 2010/08/27 | 317 | 328 | 317 | 326 | +10 | +3.2% | 77,000 |
| 2010/08/26 | 308 | 318 | 308 | 316 | +9 | +2.9% | 67,000 |
| 2010/08/25 | 308 | 314 | 307 | 307 | -1 | -0.3% | 99,000 |
| 2010/08/24 | 310 | 310 | 307 | 308 | -6 | -1.9% | 34,000 |
| 2010/08/23 | 317 | 317 | 313 | 314 | -3 | -0.9% | 27,000 |
| 2010/08/20 | 320 | 320 | 317 | 317 | -4 | -1.2% | 23,000 |
| 2010/08/19 | 320 | 321 | 320 | 321 | ±0 | ±0% | 19,000 |
| 2010/08/18 | 320 | 322 | 320 | 321 | +1 | +0.3% | 31,000 |
| 2010/08/17 | 320 | 321 | 317 | 320 | ±0 | ±0% | 46,000 |
| 2010/08/16 | 324 | 324 | 319 | 320 | -5 | -1.5% | 57,000 |
| 2010/08/13 | 321 | 325 | 317 | 325 | +4 | +1.2% | 53,000 |
| 2010/08/12 | 321 | 321 | 318 | 321 | -1 | -0.3% | 86,000 |
| 2010/08/11 | 327 | 327 | 321 | 322 | -5 | -1.5% | 55,000 |
| 2010/08/10 | 329 | 329 | 325 | 327 | +1 | +0.3% | 98,000 |
| 2010/08/09 | 323 | 326 | 322 | 326 | +3 | +0.9% | 98,000 |
| 2010/08/06 | 322 | 325 | 321 | 323 | +2 | +0.6% | 98,000 |
| 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 |
3601～
3650
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
