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 |
|---|---|---|---|---|---|---|---|
| 2023/08/28 | 392.8 | 395.4 | 391.6 | 393.3 | +3.3 | +0.8% | 6,619,600 |
| 2023/08/25 | 391.6 | 392.5 | 389.1 | 390 | -1.9 | -0.5% | 7,681,400 |
| 2023/08/24 | 392.2 | 393.5 | 389.6 | 391.9 | -3.4 | -0.9% | 8,259,300 |
| 2023/08/23 | 389 | 396 | 387.9 | 395.3 | +3.3 | +0.8% | 6,256,400 |
| 2023/08/22 | 390 | 392 | 388.8 | 392 | +1.9 | +0.5% | 6,574,300 |
| 2023/08/21 | 388.9 | 391.9 | 388.4 | 390.1 | +0.1 | ±0% | 5,448,800 |
| 2023/08/18 | 390 | 394.2 | 386.4 | 390 | +1.3 | +0.3% | 9,992,200 |
| 2023/08/17 | 392.2 | 392.2 | 379.4 | 388.7 | -1.6 | -0.4% | 14,785,700 |
| 2023/08/16 | 399.6 | 400.1 | 390.3 | 390.3 | -15.2 | -3.7% | 16,930,700 |
| 2023/08/15 | 406.5 | 407.8 | 404.2 | 405.5 | -3.5 | -0.9% | 9,726,000 |
| 2023/08/14 | 411.3 | 414 | 407.3 | 409 | -2.3 | -0.6% | 7,153,000 |
| 2023/08/10 | 403.8 | 412.3 | 403.6 | 411.3 | +6.2 | +1.5% | 10,821,500 |
| 2023/08/09 | 407.4 | 407.7 | 402 | 405.1 | -1.6 | -0.4% | 9,431,600 |
| 2023/08/08 | 397.9 | 408 | 395.7 | 406.7 | +10 | +2.5% | 14,506,800 |
| 2023/08/07 | 394 | 397.7 | 388.4 | 396.7 | +6.7 | +1.7% | 15,492,300 |
| 2023/08/04 | 400.5 | 402.8 | 390 | 390 | -13.5 | -3.3% | 26,563,200 |
| 2023/08/03 | 425 | 425.7 | 403.5 | 403.5 | -31.9 | -7.3% | 35,126,600 |
| 2023/08/02 | 433.8 | 439.8 | 431.1 | 435.4 | -0.4 | -0.1% | 12,325,400 |
| 2023/08/01 | 440 | 440 | 434.7 | 435.8 | -2.3 | -0.5% | 9,819,800 |
| 2023/07/31 | 445.3 | 445.7 | 435.8 | 438.1 | -4.2 | -0.9% | 12,791,200 |
| 2023/07/28 | 438.8 | 443.5 | 437.3 | 442.3 | +0.2 | ±0% | 7,784,700 |
| 2023/07/27 | 442.1 | 442.5 | 437.9 | 442.1 | -0.6 | -0.1% | 6,078,900 |
| 2023/07/26 | 445 | 445 | 441.1 | 442.7 | -1.9 | -0.4% | 5,477,100 |
| 2023/07/25 | 443.6 | 446.7 | 441.8 | 444.6 | +3.7 | +0.8% | 7,112,700 |
| 2023/07/24 | 438 | 441.6 | 436 | 440.9 | +5.1 | +1.2% | 6,456,300 |
| 2023/07/21 | 435 | 436.3 | 430.6 | 435.8 | +2.6 | +0.6% | 6,654,600 |
| 2023/07/20 | 434 | 435.5 | 433 | 433.2 | +1.6 | +0.4% | 5,932,400 |
| 2023/07/19 | 430.1 | 432.4 | 428.3 | 431.6 | +4.7 | +1.1% | 6,730,200 |
| 2023/07/18 | 426.4 | 427.7 | 424.5 | 426.9 | -3.1 | -0.7% | 5,867,300 |
| 2023/07/14 | 430 | 434 | 429.1 | 430 | -1.6 | -0.4% | 5,663,200 |
| 2023/07/13 | 430.4 | 433.3 | 429 | 431.6 | +0.2 | ±0% | 4,920,500 |
| 2023/07/12 | 436.9 | 437 | 429.1 | 431.4 | -4.1 | -0.9% | 6,220,800 |
| 2023/07/11 | 441.3 | 442.6 | 434.4 | 435.5 | -2.3 | -0.5% | 7,401,900 |
| 2023/07/10 | 439.3 | 441.7 | 436.2 | 437.8 | +2.1 | +0.5% | 6,723,900 |
| 2023/07/07 | 436 | 438.4 | 433.3 | 435.7 | -1.9 | -0.4% | 6,735,300 |
| 2023/07/06 | 444 | 444 | 436.7 | 437.6 | -6.1 | -1.4% | 7,384,500 |
| 2023/07/05 | 440 | 443.9 | 438 | 443.7 | +3.4 | +0.8% | 5,699,900 |
| 2023/07/04 | 446.7 | 447 | 440.3 | 440.3 | -2.7 | -0.6% | 7,058,000 |
| 2023/07/03 | 438.4 | 443.7 | 438 | 443 | +6.5 | +1.5% | 7,757,800 |
| 2023/06/30 | 438 | 438 | 432.2 | 436.5 | -1.7 | -0.4% | 8,304,400 |
| 2023/06/29 | 442.9 | 444.3 | 437.2 | 438.2 | -4.1 | -0.9% | 7,183,100 |
| 2023/06/28 | 441 | 443.2 | 438.6 | 442.3 | +1.8 | +0.4% | 7,422,800 |
| 2023/06/27 | 445.5 | 445.6 | 435 | 440.5 | +0.4 | +0.1% | 8,881,000 |
| 2023/06/26 | 434 | 445.7 | 433.6 | 440.1 | +10.4 | +2.4% | 16,588,600 |
| 2023/06/23 | 428.1 | 430.5 | 427 | 429.7 | -0.6 | -0.1% | 9,867,200 |
| 2023/06/22 | 431 | 433.4 | 429.1 | 430.3 | -2.5 | -0.6% | 7,810,700 |
| 2023/06/21 | 426.1 | 433.5 | 425.1 | 432.8 | -1.3 | -0.3% | 8,121,600 |
| 2023/06/20 | 433.9 | 435.7 | 432.1 | 434.1 | -0.5 | -0.1% | 6,011,800 |
| 2023/06/19 | 435.5 | 438.3 | 431.4 | 434.6 | +0.5 | +0.1% | 10,323,300 |
| 2023/06/16 | 432.9 | 434.9 | 431.2 | 434.1 | +2.4 | +0.6% | 12,180,100 |
451～
500
件表示中 / 3732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 | 34,800円 | -10.2% | +80.7% | 3.45% | 14.24倍 | 0.63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 |
| 日産化 | 431,500円 | +4.3% | -1.2% | 4.08% | 13.61倍 | 2.56倍 |
|
農薬は国内販売額首位級、液晶配向材や半導体露光で使われる材料も強い。高収益の中堅化学 |
| クラレ | 181,300円 | +4.0% | +4.3% | 2.98% | 12.96倍 | 0.77倍 |
|
高機能樹脂ポバール等とそれを加工した各種フィルムが柱。首位品多い。イソプレン、繊維等も |
| 応化工 | 414,900円 | +10.5% | +10.6% | 1.69% | 20.21倍 | 2.51倍 |
|
半導体製造工程で使われるフォトレジストで世界首位級。液晶用や化学薬品、関連装置も展開 |
| エア・ウォーター | 215,200円 | +6.9% | +9.5% | 3.49% | 9.31倍 | 0.95倍 |
|
産業ガス２位、医療用酸素で首位。加工食品・農業、医療機器、ケミカル等でＭ＆Ａ戦略を推進 |
市場注目の銘柄
チャート関連のコラム
