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 |
|---|---|---|---|---|---|---|---|
| 2023/12/27 | 4,905 | 4,955 | 4,900 | 4,955 | +80 | +1.6% | 21,700 |
| 2023/12/26 | 4,865 | 4,880 | 4,855 | 4,875 | +20 | +0.4% | 16,200 |
| 2023/12/25 | 4,915 | 4,915 | 4,855 | 4,855 | -15 | -0.3% | 23,400 |
| 2023/12/22 | 4,820 | 4,870 | 4,820 | 4,870 | +85 | +1.8% | 32,200 |
| 2023/12/21 | 4,770 | 4,795 | 4,735 | 4,785 | ±0 | ±0% | 26,800 |
| 2023/12/20 | 4,700 | 4,800 | 4,700 | 4,785 | +105 | +2.2% | 28,500 |
| 2023/12/19 | 4,695 | 4,705 | 4,640 | 4,680 | +10 | +0.2% | 31,500 |
| 2023/12/18 | 4,740 | 4,740 | 4,610 | 4,670 | -75 | -1.6% | 69,400 |
| 2023/12/15 | 4,720 | 4,760 | 4,710 | 4,745 | +35 | +0.7% | 50,900 |
| 2023/12/14 | 4,780 | 4,800 | 4,705 | 4,710 | -55 | -1.2% | 38,100 |
| 2023/12/13 | 4,795 | 4,800 | 4,735 | 4,765 | +5 | +0.1% | 45,300 |
| 2023/12/12 | 4,810 | 4,820 | 4,755 | 4,760 | -45 | -0.9% | 34,200 |
| 2023/12/11 | 4,855 | 4,855 | 4,790 | 4,805 | +20 | +0.4% | 45,900 |
| 2023/12/08 | 4,870 | 4,890 | 4,755 | 4,785 | -110 | -2.2% | 75,800 |
| 2023/12/07 | 4,955 | 4,960 | 4,870 | 4,895 | -40 | -0.8% | 38,100 |
| 2023/12/06 | 4,890 | 4,955 | 4,885 | 4,935 | +50 | +1% | 36,500 |
| 2023/12/05 | 5,000 | 5,000 | 4,885 | 4,885 | -135 | -2.7% | 52,100 |
| 2023/12/04 | 5,030 | 5,030 | 4,965 | 5,020 | ±0 | ±0% | 38,900 |
| 2023/12/01 | 5,080 | 5,080 | 5,000 | 5,020 | -30 | -0.6% | 35,500 |
| 2023/11/30 | 5,020 | 5,070 | 5,000 | 5,050 | +30 | +0.6% | 21,700 |
| 2023/11/29 | 5,090 | 5,090 | 5,010 | 5,020 | -90 | -1.8% | 22,700 |
| 2023/11/28 | 5,040 | 5,110 | 5,030 | 5,110 | +70 | +1.4% | 37,900 |
| 2023/11/27 | 5,080 | 5,130 | 5,030 | 5,040 | -40 | -0.8% | 27,300 |
| 2023/11/24 | 5,050 | 5,110 | 5,050 | 5,080 | +40 | +0.8% | 28,200 |
| 2023/11/22 | 5,020 | 5,060 | 5,000 | 5,040 | +20 | +0.4% | 24,400 |
| 2023/11/21 | 4,990 | 5,030 | 4,960 | 5,020 | +30 | +0.6% | 44,900 |
| 2023/11/20 | 5,090 | 5,100 | 4,990 | 4,990 | -90 | -1.8% | 39,500 |
| 2023/11/17 | 4,985 | 5,090 | 4,985 | 5,080 | +70 | +1.4% | 70,800 |
| 2023/11/16 | 5,070 | 5,080 | 4,985 | 5,010 | -70 | -1.4% | 45,600 |
| 2023/11/15 | 5,090 | 5,100 | 5,050 | 5,080 | +10 | +0.2% | 29,400 |
| 2023/11/14 | 5,070 | 5,110 | 5,040 | 5,070 | +40 | +0.8% | 31,400 |
| 2023/11/13 | 5,040 | 5,080 | 5,010 | 5,030 | -50 | -1% | 34,100 |
| 2023/11/10 | 4,985 | 5,090 | 4,945 | 5,080 | +80 | +1.6% | 51,200 |
| 2023/11/09 | 4,855 | 5,000 | 4,855 | 5,000 | +155 | +3.2% | 72,900 |
| 2023/11/08 | 5,010 | 5,060 | 4,845 | 4,845 | -205 | -4.1% | 108,200 |
| 2023/11/07 | 5,000 | 5,190 | 4,995 | 5,050 | +65 | +1.3% | 178,600 |
| 2023/11/06 | 4,700 | 5,000 | 4,635 | 4,985 | +330 | +7.1% | 286,600 |
| 2023/11/02 | 4,685 | 4,690 | 4,630 | 4,655 | +5 | +0.1% | 56,500 |
| 2023/11/01 | 4,665 | 4,690 | 4,645 | 4,650 | +35 | +0.8% | 51,200 |
| 2023/10/31 | 4,600 | 4,625 | 4,530 | 4,615 | +45 | +1% | 52,900 |
| 2023/10/30 | 4,560 | 4,600 | 4,545 | 4,570 | +35 | +0.8% | 157,200 |
| 2023/10/27 | 4,465 | 4,545 | 4,465 | 4,535 | +140 | +3.2% | 75,100 |
| 2023/10/26 | 4,415 | 4,430 | 4,380 | 4,395 | -35 | -0.8% | 46,100 |
| 2023/10/25 | 4,475 | 4,475 | 4,415 | 4,430 | +10 | +0.2% | 66,100 |
| 2023/10/24 | 4,400 | 4,425 | 4,325 | 4,420 | +40 | +0.9% | 68,400 |
| 2023/10/23 | 4,440 | 4,440 | 4,380 | 4,380 | -60 | -1.4% | 55,900 |
| 2023/10/20 | 4,445 | 4,455 | 4,410 | 4,440 | -5 | -0.1% | 43,100 |
| 2023/10/19 | 4,445 | 4,475 | 4,440 | 4,445 | -15 | -0.3% | 44,600 |
| 2023/10/18 | 4,470 | 4,510 | 4,440 | 4,460 | ±0 | ±0% | 47,700 |
| 2023/10/17 | 4,505 | 4,515 | 4,440 | 4,460 | ±0 | ±0% | 53,400 |
351～
400
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
