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 |
|---|---|---|---|---|---|---|---|
| 2022/01/20 | 581 | 593 | 580 | 585 | -1 | -0.2% | 6,739,900 |
| 2022/01/19 | 583 | 598 | 582 | 586 | +1 | +0.2% | 12,708,800 |
| 2022/01/18 | 588 | 594 | 585 | 585 | -3 | -0.5% | 6,460,000 |
| 2022/01/17 | 597 | 598 | 587 | 588 | -4 | -0.7% | 5,502,500 |
| 2022/01/14 | 597 | 599 | 586 | 592 | -1 | -0.2% | 11,024,800 |
| 2022/01/13 | 589 | 596 | 586 | 593 | +8 | +1.4% | 8,907,100 |
| 2022/01/12 | 577 | 586 | 576 | 585 | +15 | +2.6% | 9,058,200 |
| 2022/01/11 | 560 | 570 | 558 | 570 | +7 | +1.2% | 7,844,000 |
| 2022/01/07 | 563 | 569 | 559 | 563 | +5 | +0.9% | 5,616,500 |
| 2022/01/06 | 566 | 571 | 558 | 558 | -8 | -1.4% | 7,942,600 |
| 2022/01/05 | 562 | 567 | 555 | 566 | +17 | +3.1% | 9,236,400 |
| 2022/01/04 | 546 | 550 | 542 | 549 | +7 | +1.3% | 5,820,800 |
| 2021/12/30 | 542 | 546 | 538 | 542 | -4 | -0.7% | 4,503,800 |
| 2021/12/29 | 543 | 548 | 542 | 546 | +5 | +0.9% | 4,216,100 |
| 2021/12/28 | 542 | 544 | 538 | 541 | +4 | +0.7% | 4,449,500 |
| 2021/12/27 | 544 | 545 | 536 | 537 | -7 | -1.3% | 3,676,400 |
| 2021/12/24 | 549 | 549 | 541 | 544 | +1 | +0.2% | 3,376,300 |
| 2021/12/23 | 539 | 544 | 536 | 543 | +8 | +1.5% | 5,210,300 |
| 2021/12/22 | 535 | 538 | 532 | 535 | -4 | -0.7% | 4,335,900 |
| 2021/12/21 | 525 | 540 | 525 | 539 | +22 | +4.3% | 8,758,200 |
| 2021/12/20 | 525 | 527 | 517 | 517 | -19 | -3.5% | 7,141,000 |
| 2021/12/17 | 540 | 547 | 534 | 536 | -2 | -0.4% | 10,802,300 |
| 2021/12/16 | 543 | 544 | 535 | 538 | +2 | +0.4% | 5,664,900 |
| 2021/12/15 | 535 | 541 | 535 | 536 | -3 | -0.6% | 4,602,400 |
| 2021/12/14 | 534 | 539 | 531 | 539 | +4 | +0.7% | 6,037,000 |
| 2021/12/13 | 542 | 544 | 534 | 535 | +1 | +0.2% | 6,172,000 |
| 2021/12/10 | 540 | 544 | 533 | 534 | -6 | -1.1% | 6,873,900 |
| 2021/12/09 | 545 | 548 | 538 | 540 | -10 | -1.8% | 5,108,300 |
| 2021/12/08 | 552 | 554 | 546 | 550 | +3 | +0.5% | 6,266,000 |
| 2021/12/07 | 542 | 548 | 537 | 547 | +15 | +2.8% | 7,699,000 |
| 2021/12/06 | 533 | 539 | 527 | 532 | +7 | +1.3% | 8,051,800 |
| 2021/12/03 | 516 | 526 | 511 | 525 | +17 | +3.3% | 8,387,700 |
| 2021/12/02 | 511 | 514 | 500 | 508 | -13 | -2.5% | 12,258,100 |
| 2021/12/01 | 517 | 523 | 511 | 521 | -3 | -0.6% | 11,171,200 |
| 2021/11/30 | 537 | 544 | 521 | 524 | -6 | -1.1% | 16,411,200 |
| 2021/11/29 | 535 | 541 | 527 | 530 | -19 | -3.5% | 9,977,200 |
| 2021/11/26 | 562 | 562 | 546 | 549 | -16 | -2.8% | 8,060,900 |
| 2021/11/25 | 559 | 566 | 558 | 565 | +6 | +1.1% | 4,283,500 |
| 2021/11/24 | 564 | 568 | 557 | 559 | +3 | +0.5% | 6,913,700 |
| 2021/11/22 | 562 | 563 | 554 | 556 | -14 | -2.5% | 9,112,600 |
| 2021/11/19 | 566 | 571 | 563 | 570 | +1 | +0.2% | 4,574,800 |
| 2021/11/18 | 570 | 574 | 566 | 569 | -5 | -0.9% | 4,909,800 |
| 2021/11/17 | 569 | 576 | 564 | 574 | +6 | +1.1% | 6,834,300 |
| 2021/11/16 | 577 | 577 | 568 | 568 | -8 | -1.4% | 5,724,500 |
| 2021/11/15 | 583 | 584 | 575 | 576 | -7 | -1.2% | 4,269,000 |
| 2021/11/12 | 578 | 584 | 578 | 583 | +8 | +1.4% | 5,215,500 |
| 2021/11/11 | 573 | 582 | 572 | 575 | +3 | +0.5% | 5,078,100 |
| 2021/11/10 | 573 | 578 | 570 | 572 | ±0 | ±0% | 4,749,100 |
| 2021/11/09 | 586 | 586 | 572 | 572 | -11 | -1.9% | 5,623,500 |
| 2021/11/08 | 578 | 585 | 573 | 583 | +10 | +1.7% | 6,644,900 |
701～
750
件表示中 / 3589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% | 24.03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 | 0.81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
