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 |
|---|---|---|---|---|---|---|---|
| 2024/09/11 | 385 | 387.1 | 372.3 | 376.2 | -14.4 | -3.7% | 12,047,200 |
| 2024/09/10 | 394.4 | 397.3 | 388.5 | 390.6 | -0.8 | -0.2% | 9,919,000 |
| 2024/09/09 | 385.3 | 393.7 | 385.3 | 391.4 | -6 | -1.5% | 9,402,200 |
| 2024/09/06 | 399.1 | 402.2 | 393.8 | 397.4 | -1.1 | -0.3% | 10,787,500 |
| 2024/09/05 | 390 | 399.1 | 386.7 | 398.5 | +2.4 | +0.6% | 13,695,700 |
| 2024/09/04 | 402 | 405.8 | 396.1 | 396.1 | -17.5 | -4.2% | 18,402,800 |
| 2024/09/03 | 408.8 | 416.2 | 408 | 413.6 | +4.9 | +1.2% | 12,592,100 |
| 2024/09/02 | 418.5 | 418.8 | 405.6 | 408.7 | -9.2 | -2.2% | 17,809,000 |
| 2024/08/30 | 424.8 | 428.7 | 416.2 | 417.9 | +3.7 | +0.9% | 18,244,900 |
| 2024/08/29 | 413.9 | 416.9 | 412.2 | 414.2 | -0.1 | ±0% | 17,661,600 |
| 2024/08/28 | 420.9 | 422.9 | 408.3 | 414.3 | -9.3 | -2.2% | 13,248,400 |
| 2024/08/27 | 416 | 423.7 | 416 | 423.6 | +10.8 | +2.6% | 12,671,100 |
| 2024/08/26 | 424.9 | 426.4 | 412.5 | 412.8 | -10.8 | -2.5% | 9,501,900 |
| 2024/08/23 | 422.9 | 428.7 | 418.4 | 423.6 | +5.9 | +1.4% | 12,251,100 |
| 2024/08/22 | 404.5 | 418.2 | 404.3 | 417.7 | +8.7 | +2.1% | 10,663,800 |
| 2024/08/21 | 416 | 417.7 | 406.3 | 409 | -12.5 | -3% | 15,647,300 |
| 2024/08/20 | 422.8 | 426.3 | 419.8 | 421.5 | +2.7 | +0.6% | 11,877,100 |
| 2024/08/19 | 425.1 | 426.3 | 418 | 418.8 | -9.1 | -2.1% | 14,532,200 |
| 2024/08/16 | 432 | 435.3 | 425.1 | 427.9 | -0.5 | -0.1% | 21,825,100 |
| 2024/08/15 | 426.5 | 435.8 | 426.5 | 428.4 | -0.1 | ±0% | 15,433,900 |
| 2024/08/14 | 428.4 | 430.9 | 422.5 | 428.5 | -1.5 | -0.3% | 18,428,100 |
| 2024/08/13 | 423.6 | 433.6 | 419.9 | 430 | -1.6 | -0.4% | 22,409,400 |
| 2024/08/09 | 429 | 435.9 | 413.4 | 431.6 | +8.7 | +2.1% | 32,341,900 |
| 2024/08/08 | 420 | 431.7 | 418 | 422.9 | +2.4 | +0.6% | 39,590,800 |
| 2024/08/07 | 376.9 | 458.3 | 372.5 | 420.5 | +38.1 | +10% | 74,485,500 |
| 2024/08/06 | 381 | 388.6 | 373 | 382.4 | +25.4 | +7.1% | 27,756,300 |
| 2024/08/05 | 359.5 | 378.9 | 343.7 | 357 | -21.3 | -5.6% | 39,841,000 |
| 2024/08/02 | 383 | 389.8 | 375 | 378.3 | -15.5 | -3.9% | 22,031,900 |
| 2024/08/01 | 393.1 | 397 | 384.1 | 393.8 | +5 | +1.3% | 22,535,900 |
| 2024/07/31 | 379 | 388.8 | 375.2 | 388.8 | +11.1 | +2.9% | 13,871,000 |
| 2024/07/30 | 377 | 382 | 375.6 | 377.7 | +0.2 | +0.1% | 10,132,100 |
| 2024/07/29 | 375.2 | 379.6 | 374.1 | 377.5 | +7.9 | +2.1% | 9,480,900 |
| 2024/07/26 | 373 | 373.5 | 365.9 | 369.6 | +0.3 | +0.1% | 10,353,600 |
| 2024/07/25 | 365 | 370.6 | 361 | 369.3 | ±0 | ±0% | 13,823,600 |
| 2024/07/24 | 382.2 | 382.5 | 368.1 | 369.3 | -15.8 | -4.1% | 18,497,100 |
| 2024/07/23 | 379.8 | 386 | 377.3 | 385.1 | +3.7 | +1% | 11,923,500 |
| 2024/07/22 | 384.1 | 385.2 | 378.5 | 381.4 | -4 | -1% | 10,424,500 |
| 2024/07/19 | 387.5 | 391.1 | 380.7 | 385.4 | -3.6 | -0.9% | 15,629,600 |
| 2024/07/18 | 392 | 393 | 386.1 | 389 | -8.3 | -2.1% | 16,686,800 |
| 2024/07/17 | 381 | 398.4 | 379.5 | 397.3 | +20.5 | +5.4% | 35,437,300 |
| 2024/07/16 | 375 | 379.7 | 365.2 | 376.8 | +1.6 | +0.4% | 17,299,800 |
| 2024/07/12 | 371 | 382.5 | 370.1 | 375.2 | +0.1 | ±0% | 23,797,300 |
| 2024/07/11 | 367.7 | 375.8 | 364.4 | 375.1 | +12.2 | +3.4% | 21,949,600 |
| 2024/07/10 | 361.2 | 363.6 | 355.7 | 362.9 | -6.8 | -1.8% | 19,160,100 |
| 2024/07/09 | 365 | 370 | 360.1 | 369.7 | +3.7 | +1% | 18,390,700 |
| 2024/07/08 | 367 | 367.8 | 361.6 | 366 | -1.3 | -0.4% | 12,627,700 |
| 2024/07/05 | 363 | 371.3 | 361.2 | 367.3 | +5.2 | +1.4% | 27,943,000 |
| 2024/07/04 | 348.6 | 362.2 | 347 | 362.1 | +14.4 | +4.1% | 23,383,200 |
| 2024/07/03 | 345 | 348.8 | 342.9 | 347.7 | +3.1 | +0.9% | 11,295,300 |
| 2024/07/02 | 345 | 345.5 | 339.5 | 344.6 | -3 | -0.9% | 13,491,500 |
51～
100
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 | 37,300円 | +6.3% | - | 2.41% | 24.43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 | 211,500円 | +8.4% | -2.0% | 4.73% | 12.72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 | 289,100円 | -5.3% | +36.8% | 3.29% | 12.06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 | 222,500円 | +7.5% | -3.9% | 1.89% | 15.12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 | 177,600円 | +1.8% | +34.1% | 1.52% | 25.83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
