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 |
|---|---|---|---|---|---|---|---|
| 2024/04/03 | 4,990 | 5,050 | 4,965 | 4,995 | +5 | +0.1% | 33,600 |
| 2024/04/02 | 5,030 | 5,080 | 4,975 | 4,990 | -10 | -0.2% | 28,300 |
| 2024/04/01 | 5,100 | 5,100 | 5,000 | 5,000 | -90 | -1.8% | 40,300 |
| 2024/03/29 | 5,090 | 5,120 | 5,060 | 5,090 | +50 | +1% | 29,300 |
| 2024/03/28 | 5,110 | 5,130 | 5,020 | 5,040 | -140 | -2.7% | 43,100 |
| 2024/03/27 | 5,190 | 5,210 | 5,150 | 5,180 | +20 | +0.4% | 46,800 |
| 2024/03/26 | 5,160 | 5,180 | 5,150 | 5,160 | -10 | -0.2% | 20,600 |
| 2024/03/25 | 5,220 | 5,220 | 5,160 | 5,170 | -60 | -1.1% | 33,100 |
| 2024/03/22 | 5,200 | 5,340 | 5,200 | 5,230 | +50 | +1% | 62,900 |
| 2024/03/21 | 5,200 | 5,200 | 5,140 | 5,180 | +70 | +1.4% | 38,600 |
| 2024/03/19 | 5,080 | 5,110 | 5,060 | 5,110 | +60 | +1.2% | 20,800 |
| 2024/03/18 | 5,050 | 5,070 | 5,040 | 5,050 | +30 | +0.6% | 18,400 |
| 2024/03/15 | 5,000 | 5,050 | 5,000 | 5,020 | -30 | -0.6% | 21,100 |
| 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 |
351～
400
件表示中 / 3778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 | 466,500円 | -1.7% | -17.2% | 4.29% | 9.13倍 | 0.65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 |
| 大有機 | 303,000円 | +4.0% | +9.4% | 2.28% | 17.61倍 | 1.39倍 |
|
アクリル酸エステルに強く多品種少量生産が得意な独立系化学企業。感光材など電子材料も |
| 日精化 | 263,800円 | -4.1% | -0.2% | 3.56% | 14.30倍 | 1.19倍 |
|
脂肪酸誘導体で高シェア、化粧品・医薬品原料が成長。環境衛生製品も。中国に生産子会社 |
| 大倉工 | 523,000円 | +4.7% | +9.6% | 3.73% | 13.43倍 | 0.96倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
| 一工薬 | 590,000円 | +9.2% | +18.5% | 2.03% | 15.28倍 | 1.46倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
市場注目の銘柄
チャート関連のコラム
