住友化学の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/26 | 375.6 | 378.6 | 371.7 | 377.9 | +2.2 | +0.6% | 7,564,500 |
| 2024/11/25 | 375.9 | 376.8 | 371.6 | 375.7 | +2.1 | +0.6% | 10,602,900 |
| 2024/11/22 | 376.2 | 377.3 | 372.6 | 373.6 | -3.7 | -1% | 9,519,600 |
| 2024/11/21 | 377 | 381 | 375.7 | 377.3 | -1.2 | -0.3% | 6,471,600 |
| 2024/11/20 | 380 | 384.1 | 377.9 | 378.5 | -3.4 | -0.9% | 6,578,400 |
| 2024/11/19 | 380 | 385.3 | 379.7 | 381.9 | +1.5 | +0.4% | 6,763,500 |
| 2024/11/18 | 379.9 | 382.6 | 376 | 380.4 | -2.6 | -0.7% | 7,657,000 |
| 2024/11/15 | 384.8 | 385.8 | 382.2 | 383 | -2.2 | -0.6% | 8,765,500 |
| 2024/11/14 | 388.7 | 389.9 | 385.2 | 385.2 | -5.9 | -1.5% | 8,253,400 |
| 2024/11/13 | 393.3 | 399 | 389 | 391.1 | -1.7 | -0.4% | 8,301,700 |
| 2024/11/12 | 395 | 397 | 391.5 | 392.8 | -1.7 | -0.4% | 8,376,400 |
| 2024/11/11 | 395 | 395.5 | 388 | 394.5 | -5.3 | -1.3% | 10,338,100 |
| 2024/11/08 | 408.1 | 410.9 | 398.4 | 399.8 | -7.7 | -1.9% | 7,910,700 |
| 2024/11/07 | 402 | 411.1 | 401.5 | 407.5 | +8 | +2% | 10,709,800 |
| 2024/11/06 | 400 | 402.1 | 396.5 | 399.5 | +1.8 | +0.5% | 9,637,100 |
| 2024/11/05 | 398.1 | 398.8 | 394.3 | 397.7 | +4.5 | +1.1% | 8,879,400 |
| 2024/11/01 | 405 | 405 | 393 | 393.2 | -16.9 | -4.1% | 17,661,800 |
| 2024/10/31 | 412 | 420.4 | 406.3 | 410.1 | -1 | -0.2% | 16,200,600 |
| 2024/10/30 | 415 | 430 | 408 | 411.1 | -1.5 | -0.4% | 33,147,100 |
| 2024/10/29 | 408 | 414.1 | 405.8 | 412.6 | +11.2 | +2.8% | 9,074,300 |
| 2024/10/28 | 398.1 | 404.3 | 396.5 | 401.4 | -0.2 | ±0% | 6,984,000 |
| 2024/10/25 | 405.8 | 405.8 | 399.3 | 401.6 | -2.6 | -0.6% | 6,428,500 |
| 2024/10/24 | 400 | 407.3 | 398.8 | 404.2 | +0.1 | ±0% | 7,022,400 |
| 2024/10/23 | 406.3 | 409.3 | 403.1 | 404.1 | -3.5 | -0.9% | 5,738,500 |
| 2024/10/22 | 405.6 | 409 | 402.2 | 407.6 | -2.5 | -0.6% | 7,333,900 |
| 2024/10/21 | 413 | 414.4 | 409.5 | 410.1 | -5.7 | -1.4% | 7,279,000 |
| 2024/10/18 | 416.5 | 418.5 | 414.6 | 415.8 | +1.5 | +0.4% | 6,418,900 |
| 2024/10/17 | 418.4 | 420.1 | 414.1 | 414.3 | -1.5 | -0.4% | 4,993,600 |
| 2024/10/16 | 419.7 | 424.5 | 414.3 | 415.8 | -8.2 | -1.9% | 9,895,000 |
| 2024/10/15 | 423.8 | 427.1 | 421.2 | 424 | +3.2 | +0.8% | 10,423,100 |
| 2024/10/11 | 416 | 421.5 | 415 | 420.8 | +2.3 | +0.5% | 9,001,700 |
| 2024/10/10 | 421.4 | 422.3 | 418.2 | 418.5 | +1.5 | +0.4% | 8,831,300 |
| 2024/10/09 | 425.5 | 426.2 | 412.1 | 417 | -9 | -2.1% | 13,244,600 |
| 2024/10/08 | 422 | 427.8 | 417.3 | 426 | +2 | +0.5% | 11,797,500 |
| 2024/10/07 | 424 | 426.5 | 419.3 | 424 | +2.4 | +0.6% | 13,286,000 |
| 2024/10/04 | 418 | 421.6 | 416.3 | 421.6 | +2.3 | +0.5% | 9,375,500 |
| 2024/10/03 | 416 | 419.8 | 413 | 419.3 | +9.3 | +2.3% | 11,682,400 |
| 2024/10/02 | 410.7 | 413.2 | 406.9 | 410 | -6.2 | -1.5% | 12,281,300 |
| 2024/10/01 | 409 | 417.5 | 405.1 | 416.2 | +8.7 | +2.1% | 8,748,200 |
| 2024/09/30 | 400.6 | 410.2 | 400.6 | 407.5 | -13 | -3.1% | 11,468,400 |
| 2024/09/27 | 416.9 | 420.5 | 412.8 | 420.5 | +4 | +1% | 10,548,300 |
| 2024/09/26 | 411 | 416.5 | 409.2 | 416.5 | +3.2 | +0.8% | 9,531,900 |
| 2024/09/25 | 412 | 416.4 | 411.1 | 413.3 | +5.5 | +1.3% | 8,890,600 |
| 2024/09/24 | 410.8 | 411.4 | 405.2 | 407.8 | -1.3 | -0.3% | 8,437,300 |
| 2024/09/20 | 408.2 | 412.1 | 404.6 | 409.1 | +5.9 | +1.5% | 12,137,200 |
| 2024/09/19 | 397.4 | 405.1 | 397.3 | 403.2 | +13 | +3.3% | 9,312,700 |
| 2024/09/18 | 394 | 397.8 | 388.7 | 390.2 | -3.8 | -1% | 6,957,600 |
| 2024/09/17 | 391.1 | 397.5 | 390.2 | 394 | +7 | +1.8% | 9,692,300 |
| 2024/09/13 | 394 | 394.7 | 386.7 | 387 | -7.9 | -2% | 8,406,700 |
| 2024/09/12 | 391.9 | 396 | 388.2 | 394.9 | +18.7 | +5% | 10,708,800 |
1～
50
件表示中 / 3588件
類似銘柄と比較する
現在ご覧いただいている「住友化」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 |
|---|---|---|---|---|---|---|---|---|
| 住友化 | 37,000円 | +6.3% | - | 2.43% | 24.23倍 | 0.67倍 |
|
総合化学大手。石油化学はシンガポール、サウジでも合弁展開。医薬品、農薬、電子材料等が稼ぐ |
| 東ソー | 211,100円 | +8.4% | -2.0% | 4.74% | 12.69倍 | 0.83倍 |
|
塩ビ・苛性ソーダ大手、石化も展開。免疫診断装置・試薬や触媒、歯科材料など機能商品を強化 |
| 三菱ガス | 287,900円 | -5.3% | +36.8% | 3.30% | 12.01倍 | 0.86倍 |
|
基礎化学品や機能化学品を生産。海外でメタノール合弁。半導体やスマホ向け材料に強み |
| 日 油 | 222,000円 | +7.5% | -3.9% | 1.89% | 15.08倍 | 1.91倍 |
|
油脂・石油化学品や化成品等を広く展開。狙った患部に薬物を届けるＤＤＳ製剤原料が成長中 |
| ライオン | 177,800円 | +1.8% | +34.1% | 1.52% | 25.86倍 | 1.72倍 |
|
歯ブラシ国内首位、トイレタリー３位。「バファリン」の薬品や工業用品も展開。アジア強化中 |
市場注目の銘柄
チャート関連のコラム
