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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 4,300 | 4,310 | 4,285 | 4,290 | -15 | -0.3% | 24,200 |
| 2023/06/19 | 4,320 | 4,320 | 4,280 | 4,305 | ±0 | ±0% | 30,800 |
| 2023/06/16 | 4,265 | 4,305 | 4,260 | 4,305 | +40 | +0.9% | 48,300 |
| 2023/06/15 | 4,280 | 4,295 | 4,260 | 4,265 | -20 | -0.5% | 39,500 |
| 2023/06/14 | 4,255 | 4,305 | 4,255 | 4,285 | +50 | +1.2% | 54,300 |
| 2023/06/13 | 4,230 | 4,240 | 4,205 | 4,235 | ±0 | ±0% | 50,400 |
| 2023/06/12 | 4,230 | 4,250 | 4,210 | 4,235 | +30 | +0.7% | 30,700 |
| 2023/06/09 | 4,165 | 4,215 | 4,165 | 4,205 | +65 | +1.6% | 34,200 |
| 2023/06/08 | 4,170 | 4,195 | 4,135 | 4,140 | -15 | -0.4% | 40,400 |
| 2023/06/07 | 4,200 | 4,220 | 4,155 | 4,155 | -35 | -0.8% | 56,200 |
| 2023/06/06 | 4,155 | 4,190 | 4,135 | 4,190 | ±0 | ±0% | 44,000 |
| 2023/06/05 | 4,205 | 4,245 | 4,165 | 4,190 | +55 | +1.3% | 45,800 |
| 2023/06/02 | 4,115 | 4,140 | 4,100 | 4,135 | +55 | +1.3% | 35,200 |
| 2023/06/01 | 4,070 | 4,110 | 4,055 | 4,080 | +10 | +0.2% | 39,500 |
| 2023/05/31 | 4,155 | 4,155 | 4,070 | 4,070 | -100 | -2.4% | 95,400 |
| 2023/05/30 | 4,180 | 4,185 | 4,145 | 4,170 | -30 | -0.7% | 43,800 |
| 2023/05/29 | 4,290 | 4,290 | 4,200 | 4,200 | -10 | -0.2% | 39,600 |
| 2023/05/26 | 4,260 | 4,280 | 4,210 | 4,210 | -70 | -1.6% | 46,300 |
| 2023/05/25 | 4,290 | 4,290 | 4,245 | 4,280 | +20 | +0.5% | 34,500 |
| 2023/05/24 | 4,255 | 4,310 | 4,255 | 4,260 | +10 | +0.2% | 52,500 |
| 2023/05/23 | 4,305 | 4,340 | 4,245 | 4,250 | -55 | -1.3% | 67,500 |
| 2023/05/22 | 4,305 | 4,345 | 4,285 | 4,305 | +35 | +0.8% | 48,200 |
| 2023/05/19 | 4,280 | 4,305 | 4,250 | 4,270 | +25 | +0.6% | 69,100 |
| 2023/05/18 | 4,215 | 4,265 | 4,200 | 4,245 | +85 | +2% | 73,900 |
| 2023/05/17 | 4,130 | 4,185 | 4,125 | 4,160 | +30 | +0.7% | 78,400 |
| 2023/05/16 | 4,150 | 4,155 | 4,095 | 4,130 | +20 | +0.5% | 108,400 |
| 2023/05/15 | 4,100 | 4,180 | 4,045 | 4,110 | -275 | -6.3% | 295,800 |
| 2023/05/12 | 4,380 | 4,425 | 4,380 | 4,385 | -5 | -0.1% | 62,500 |
| 2023/05/11 | 4,440 | 4,440 | 4,390 | 4,390 | -95 | -2.1% | 46,500 |
| 2023/05/10 | 4,495 | 4,525 | 4,465 | 4,485 | ±0 | ±0% | 60,600 |
| 2023/05/09 | 4,475 | 4,495 | 4,455 | 4,485 | +20 | +0.4% | 34,600 |
| 2023/05/08 | 4,460 | 4,485 | 4,445 | 4,465 | -5 | -0.1% | 50,400 |
| 2023/05/02 | 4,425 | 4,485 | 4,420 | 4,470 | +45 | +1% | 37,400 |
| 2023/05/01 | 4,415 | 4,450 | 4,410 | 4,425 | +45 | +1% | 42,200 |
| 2023/04/28 | 4,380 | 4,390 | 4,345 | 4,380 | +40 | +0.9% | 34,900 |
| 2023/04/27 | 4,255 | 4,345 | 4,250 | 4,340 | +70 | +1.6% | 32,800 |
| 2023/04/26 | 4,305 | 4,320 | 4,260 | 4,270 | -50 | -1.2% | 31,200 |
| 2023/04/25 | 4,345 | 4,370 | 4,315 | 4,320 | +15 | +0.3% | 46,900 |
| 2023/04/24 | 4,300 | 4,320 | 4,275 | 4,305 | +15 | +0.3% | 23,900 |
| 2023/04/21 | 4,275 | 4,305 | 4,250 | 4,290 | -10 | -0.2% | 29,600 |
| 2023/04/20 | 4,305 | 4,335 | 4,295 | 4,300 | -40 | -0.9% | 25,400 |
| 2023/04/19 | 4,300 | 4,345 | 4,300 | 4,340 | +30 | +0.7% | 17,600 |
| 2023/04/18 | 4,325 | 4,350 | 4,310 | 4,310 | +10 | +0.2% | 27,800 |
| 2023/04/17 | 4,325 | 4,335 | 4,280 | 4,300 | -35 | -0.8% | 30,800 |
| 2023/04/14 | 4,285 | 4,335 | 4,270 | 4,335 | +75 | +1.8% | 56,700 |
| 2023/04/13 | 4,230 | 4,275 | 4,210 | 4,260 | +20 | +0.5% | 28,500 |
| 2023/04/12 | 4,260 | 4,295 | 4,240 | 4,240 | -20 | -0.5% | 33,000 |
| 2023/04/11 | 4,235 | 4,260 | 4,205 | 4,260 | +60 | +1.4% | 26,800 |
| 2023/04/10 | 4,215 | 4,230 | 4,175 | 4,200 | ±0 | ±0% | 28,700 |
| 2023/04/07 | 4,205 | 4,215 | 4,175 | 4,200 | +30 | +0.7% | 30,200 |
351～
400
件表示中 / 3585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 | 484,000円 | +2.8% | -2.4% | 4.13% | 9.09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 |
| 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 | 209,900円 | +21.8% | -11.8% | 3.33% | 17.97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 |
| メック | 340,000円 | +32.0% | +93.8% | 1.32% | 17.68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 |
| ＪＳＰ | 209,200円 | +8.1% | -8.9% | 3.82% | 10.34倍 | 0.53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
