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 |
|---|---|---|---|---|---|---|---|
| 2023/01/27 | 499 | 501 | 495 | 500 | +6 | +1.2% | 8,171,400 |
| 2023/01/26 | 493 | 500 | 491 | 494 | +3 | +0.6% | 10,244,600 |
| 2023/01/25 | 486 | 492 | 484 | 491 | +7 | +1.4% | 6,815,300 |
| 2023/01/24 | 486 | 487 | 484 | 484 | ±0 | ±0% | 6,991,700 |
| 2023/01/23 | 483 | 485 | 481 | 484 | +5 | +1% | 6,349,300 |
| 2023/01/20 | 477 | 479 | 475 | 479 | +4 | +0.8% | 3,421,400 |
| 2023/01/19 | 478 | 481 | 474 | 475 | -3 | -0.6% | 5,379,900 |
| 2023/01/18 | 476 | 482 | 474 | 478 | +2 | +0.4% | 8,017,900 |
| 2023/01/17 | 469 | 476 | 468 | 476 | +10 | +2.1% | 7,226,400 |
| 2023/01/16 | 468 | 469 | 465 | 466 | -4 | -0.9% | 7,679,800 |
| 2023/01/13 | 472 | 474 | 470 | 470 | -4 | -0.8% | 5,358,500 |
| 2023/01/12 | 473 | 477 | 473 | 474 | +1 | +0.2% | 4,429,700 |
| 2023/01/11 | 471 | 474 | 470 | 473 | +1 | +0.2% | 6,333,700 |
| 2023/01/10 | 472 | 475 | 470 | 472 | +1 | +0.2% | 4,084,000 |
| 2023/01/06 | 469 | 473 | 468 | 471 | +2 | +0.4% | 5,801,500 |
| 2023/01/05 | 465 | 470 | 463 | 469 | +4 | +0.9% | 6,325,500 |
| 2023/01/04 | 474 | 474 | 465 | 465 | -9 | -1.9% | 7,896,300 |
| 2022/12/30 | 475 | 479 | 474 | 474 | -2 | -0.4% | 5,661,900 |
| 2022/12/29 | 474 | 476 | 471 | 476 | +2 | +0.4% | 6,469,700 |
| 2022/12/28 | 472 | 475 | 471 | 474 | +3 | +0.6% | 5,929,500 |
| 2022/12/27 | 476 | 478 | 471 | 471 | -3 | -0.6% | 5,204,800 |
| 2022/12/26 | 473 | 475 | 470 | 474 | +2 | +0.4% | 4,013,700 |
| 2022/12/23 | 469 | 472 | 466 | 472 | +1 | +0.2% | 5,354,900 |
| 2022/12/22 | 475 | 476 | 470 | 471 | +1 | +0.2% | 5,228,700 |
| 2022/12/21 | 473 | 479 | 470 | 470 | -2 | -0.4% | 8,463,500 |
| 2022/12/20 | 481 | 484 | 470 | 472 | -7 | -1.5% | 11,155,800 |
| 2022/12/19 | 481 | 483 | 478 | 479 | -3 | -0.6% | 6,691,300 |
| 2022/12/16 | 487 | 488 | 482 | 482 | -12 | -2.4% | 10,536,000 |
| 2022/12/15 | 492 | 495 | 492 | 494 | ±0 | ±0% | 4,573,800 |
| 2022/12/14 | 488 | 494 | 487 | 494 | +9 | +1.9% | 6,083,400 |
| 2022/12/13 | 487 | 488 | 483 | 485 | +2 | +0.4% | 4,890,600 |
| 2022/12/12 | 484 | 485 | 482 | 483 | -1 | -0.2% | 5,428,000 |
| 2022/12/09 | 483 | 488 | 483 | 484 | -3 | -0.6% | 7,801,200 |
| 2022/12/08 | 487 | 488 | 481 | 487 | -3 | -0.6% | 6,508,000 |
| 2022/12/07 | 488 | 494 | 486 | 490 | ±0 | ±0% | 6,758,500 |
| 2022/12/06 | 487 | 491 | 486 | 490 | +3 | +0.6% | 5,051,200 |
| 2022/12/05 | 491 | 492 | 486 | 487 | +1 | +0.2% | 7,644,200 |
| 2022/12/02 | 492 | 493 | 484 | 486 | -10 | -2% | 8,109,600 |
| 2022/12/01 | 496 | 499 | 494 | 496 | -2 | -0.4% | 5,327,600 |
| 2022/11/30 | 494 | 498 | 491 | 498 | +3 | +0.6% | 9,486,500 |
| 2022/11/29 | 495 | 497 | 491 | 495 | ±0 | ±0% | 5,438,500 |
| 2022/11/28 | 502 | 502 | 493 | 495 | -6 | -1.2% | 6,439,700 |
| 2022/11/25 | 500 | 501 | 498 | 501 | +4 | +0.8% | 5,321,600 |
| 2022/11/24 | 497 | 500 | 495 | 497 | +5 | +1% | 6,345,500 |
| 2022/11/22 | 492 | 495 | 492 | 492 | ±0 | ±0% | 5,354,700 |
| 2022/11/21 | 488 | 492 | 488 | 492 | +5 | +1% | 5,436,400 |
| 2022/11/18 | 487 | 490 | 486 | 487 | +4 | +0.8% | 6,533,300 |
| 2022/11/17 | 483 | 486 | 482 | 483 | ±0 | ±0% | 3,838,000 |
| 2022/11/16 | 487 | 487 | 481 | 483 | -2 | -0.4% | 5,694,900 |
| 2022/11/15 | 480 | 486 | 479 | 485 | +5 | +1% | 5,383,800 |
451～
500
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 | 36,700円 | +6.3% | - | 2.45% | 24.04倍 | 0.66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 | 207,800円 | +8.4% | -2.0% | 4.81% | 12.49倍 | 0.82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 | 285,000円 | -5.3% | +36.8% | 3.33% | 11.89倍 | 0.85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 | 221,500円 | +7.5% | -3.9% | 1.90% | 15.05倍 | 1.90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 | 177,500円 | +1.8% | +34.1% | 1.52% | 25.82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
