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 |
|---|---|---|---|---|---|---|---|
| 2022/11/14 | 481 | 484 | 479 | 480 | ±0 | ±0% | 6,629,700 |
| 2022/11/11 | 483 | 484 | 476 | 480 | +5 | +1.1% | 7,227,000 |
| 2022/11/10 | 477 | 480 | 475 | 475 | -8 | -1.7% | 6,233,300 |
| 2022/11/09 | 484 | 484 | 478 | 483 | -1 | -0.2% | 8,783,600 |
| 2022/11/08 | 476 | 485 | 473 | 484 | +12 | +2.5% | 10,378,000 |
| 2022/11/07 | 473 | 473 | 468 | 472 | +5 | +1.1% | 9,130,900 |
| 2022/11/04 | 469 | 475 | 461 | 467 | -1 | -0.2% | 13,783,500 |
| 2022/11/02 | 480 | 482 | 461 | 468 | -26 | -5.3% | 33,153,900 |
| 2022/11/01 | 496 | 501 | 494 | 494 | -7 | -1.4% | 13,486,600 |
| 2022/10/31 | 502 | 507 | 501 | 501 | +3 | +0.6% | 5,079,500 |
| 2022/10/28 | 501 | 505 | 498 | 498 | -6 | -1.2% | 9,350,900 |
| 2022/10/27 | 511 | 512 | 503 | 504 | -6 | -1.2% | 4,640,700 |
| 2022/10/26 | 509 | 515 | 508 | 510 | +2 | +0.4% | 6,235,700 |
| 2022/10/25 | 504 | 509 | 503 | 508 | +5 | +1% | 5,171,700 |
| 2022/10/24 | 505 | 509 | 502 | 503 | +4 | +0.8% | 5,126,500 |
| 2022/10/21 | 500 | 504 | 499 | 499 | -6 | -1.2% | 4,810,300 |
| 2022/10/20 | 508 | 510 | 504 | 505 | -5 | -1% | 5,155,200 |
| 2022/10/19 | 508 | 514 | 508 | 510 | +1 | +0.2% | 4,838,500 |
| 2022/10/18 | 507 | 510 | 504 | 509 | +4 | +0.8% | 5,928,800 |
| 2022/10/17 | 503 | 507 | 502 | 505 | ±0 | ±0% | 5,124,800 |
| 2022/10/14 | 504 | 507 | 498 | 505 | +11 | +2.2% | 7,741,400 |
| 2022/10/13 | 493 | 495 | 491 | 494 | +1 | +0.2% | 6,513,700 |
| 2022/10/12 | 498 | 500 | 493 | 493 | -6 | -1.2% | 8,435,900 |
| 2022/10/11 | 500 | 506 | 498 | 499 | -6 | -1.2% | 6,488,600 |
| 2022/10/07 | 504 | 510 | 503 | 505 | -10 | -1.9% | 8,589,000 |
| 2022/10/06 | 516 | 520 | 514 | 515 | -2 | -0.4% | 7,237,000 |
| 2022/10/05 | 519 | 521 | 515 | 517 | +2 | +0.4% | 7,054,200 |
| 2022/10/04 | 513 | 517 | 510 | 515 | +14 | +2.8% | 7,803,500 |
| 2022/10/03 | 497 | 502 | 494 | 501 | +4 | +0.8% | 7,340,900 |
| 2022/09/30 | 506 | 507 | 494 | 497 | -9 | -1.8% | 9,618,000 |
| 2022/09/29 | 507 | 509 | 500 | 506 | -1 | -0.2% | 10,833,600 |
| 2022/09/28 | 510 | 513 | 504 | 507 | -7 | -1.4% | 11,585,300 |
| 2022/09/27 | 513 | 522 | 512 | 514 | ±0 | ±0% | 8,385,900 |
| 2022/09/26 | 532 | 533 | 512 | 514 | -24 | -4.5% | 12,750,100 |
| 2022/09/22 | 538 | 539 | 533 | 538 | ±0 | ±0% | 7,315,700 |
| 2022/09/21 | 537 | 542 | 536 | 538 | -1 | -0.2% | 4,882,400 |
| 2022/09/20 | 539 | 545 | 538 | 539 | +3 | +0.6% | 5,010,000 |
| 2022/09/16 | 539 | 542 | 535 | 536 | -6 | -1.1% | 8,282,200 |
| 2022/09/15 | 548 | 548 | 541 | 542 | ±0 | ±0% | 4,422,000 |
| 2022/09/14 | 544 | 545 | 540 | 542 | -9 | -1.6% | 7,583,800 |
| 2022/09/13 | 550 | 553 | 549 | 551 | -2 | -0.4% | 4,386,500 |
| 2022/09/12 | 557 | 558 | 549 | 553 | +1 | +0.2% | 5,489,200 |
| 2022/09/09 | 555 | 556 | 548 | 552 | -4 | -0.7% | 8,968,700 |
| 2022/09/08 | 548 | 557 | 547 | 556 | +13 | +2.4% | 7,994,200 |
| 2022/09/07 | 545 | 547 | 542 | 543 | -3 | -0.5% | 6,226,200 |
| 2022/09/06 | 545 | 548 | 543 | 546 | +2 | +0.4% | 4,072,400 |
| 2022/09/05 | 546 | 548 | 543 | 544 | ±0 | ±0% | 4,565,500 |
| 2022/09/02 | 543 | 546 | 540 | 544 | ±0 | ±0% | 5,209,100 |
| 2022/09/01 | 548 | 552 | 543 | 544 | -6 | -1.1% | 7,318,000 |
| 2022/08/31 | 552 | 554 | 550 | 550 | -9 | -1.6% | 10,498,100 |
501～
550
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 | 283,800円 | -5.3% | +36.8% | 3.35% | 11.84倍 | 0.84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 | 220,600円 | +7.5% | -3.9% | 1.90% | 14.99倍 | 1.89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 | 177,900円 | +1.8% | +34.1% | 1.52% | 25.88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
