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 |
|---|---|---|---|---|---|---|---|
| 2024/07/01 | 350 | 350 | 341 | 347.6 | +2.9 | +0.8% | 14,986,000 |
| 2024/06/28 | 345.2 | 349.6 | 343.1 | 344.7 | +2 | +0.6% | 16,853,400 |
| 2024/06/27 | 339.6 | 342.7 | 335.7 | 342.7 | +3.9 | +1.2% | 12,998,900 |
| 2024/06/26 | 333 | 339.6 | 330.5 | 338.8 | +4.7 | +1.4% | 17,082,500 |
| 2024/06/25 | 330 | 335.5 | 328.3 | 334.1 | +8.1 | +2.5% | 17,744,700 |
| 2024/06/24 | 316.9 | 326 | 316.3 | 326 | +7.7 | +2.4% | 16,553,700 |
| 2024/06/21 | 315.7 | 321.2 | 315.3 | 318.3 | +6.2 | +2% | 20,133,800 |
| 2024/06/20 | 319 | 319.1 | 310.7 | 312.1 | -7.1 | -2.2% | 11,800,400 |
| 2024/06/19 | 317.4 | 319.8 | 315 | 319.2 | +1.7 | +0.5% | 8,485,200 |
| 2024/06/18 | 310 | 317.5 | 308.8 | 317.5 | +8.6 | +2.8% | 14,049,600 |
| 2024/06/17 | 316.5 | 316.5 | 308.2 | 308.9 | -9.8 | -3.1% | 17,416,500 |
| 2024/06/14 | 313 | 318.8 | 312.5 | 318.7 | +5.1 | +1.6% | 15,201,300 |
| 2024/06/13 | 328.3 | 328.6 | 313.6 | 313.6 | -14 | -4.3% | 18,665,000 |
| 2024/06/12 | 324.8 | 327.6 | 323.1 | 327.6 | +1.9 | +0.6% | 8,091,700 |
| 2024/06/11 | 324 | 326 | 321.7 | 325.7 | +2.2 | +0.7% | 8,719,900 |
| 2024/06/10 | 321 | 324.5 | 319.8 | 323.5 | +4.3 | +1.3% | 7,404,000 |
| 2024/06/07 | 319 | 320.2 | 316.8 | 319.2 | +0.3 | +0.1% | 8,200,500 |
| 2024/06/06 | 319 | 323.1 | 316.5 | 318.9 | -2.3 | -0.7% | 8,607,100 |
| 2024/06/05 | 320.5 | 322.3 | 317.3 | 321.2 | -3.5 | -1.1% | 10,484,400 |
| 2024/06/04 | 324.5 | 325.3 | 320.3 | 324.7 | -1.8 | -0.6% | 12,253,900 |
| 2024/06/03 | 323.5 | 328.3 | 322.5 | 326.5 | +4.2 | +1.3% | 8,270,800 |
| 2024/05/31 | 319.3 | 323.8 | 319.1 | 322.3 | +3.8 | +1.2% | 15,233,000 |
| 2024/05/30 | 314.8 | 319.6 | 311.8 | 318.5 | +0.6 | +0.2% | 15,173,000 |
| 2024/05/29 | 323.3 | 323.8 | 316.7 | 317.9 | -6.8 | -2.1% | 12,064,700 |
| 2024/05/28 | 317.5 | 324.8 | 316.1 | 324.7 | +8.3 | +2.6% | 9,952,100 |
| 2024/05/27 | 319 | 320 | 313.6 | 316.4 | -4 | -1.2% | 10,867,300 |
| 2024/05/24 | 318.4 | 321.4 | 313.1 | 320.4 | +0.7 | +0.2% | 12,795,800 |
| 2024/05/23 | 319.9 | 320.7 | 313.3 | 319.7 | -3.7 | -1.1% | 14,171,700 |
| 2024/05/22 | 325.9 | 327.5 | 323.2 | 323.4 | -2.9 | -0.9% | 12,073,500 |
| 2024/05/21 | 334.4 | 335.4 | 325.2 | 326.3 | -9.2 | -2.7% | 17,183,400 |
| 2024/05/20 | 326 | 336.8 | 324.2 | 335.5 | +13.9 | +4.3% | 16,444,800 |
| 2024/05/17 | 313 | 322.8 | 311 | 321.6 | +6 | +1.9% | 17,870,100 |
| 2024/05/16 | 335 | 337.9 | 310 | 315.6 | -21.1 | -6.3% | 39,043,000 |
| 2024/05/15 | 346.5 | 347 | 333.3 | 336.7 | -7.7 | -2.2% | 15,603,100 |
| 2024/05/14 | 335.2 | 345.6 | 333.8 | 344.4 | +12.7 | +3.8% | 15,171,700 |
| 2024/05/13 | 332.6 | 335.4 | 330.2 | 331.7 | -6.7 | -2% | 10,457,900 |
| 2024/05/10 | 331 | 339.8 | 331 | 338.4 | +5.8 | +1.7% | 12,813,000 |
| 2024/05/09 | 331 | 335.4 | 329.8 | 332.6 | +2.9 | +0.9% | 8,665,300 |
| 2024/05/08 | 331 | 332.2 | 328.8 | 329.7 | -3.3 | -1% | 9,364,900 |
| 2024/05/07 | 336 | 337.1 | 329.3 | 333 | -2.8 | -0.8% | 12,259,400 |
| 2024/05/02 | 346 | 348.8 | 334 | 335.8 | -9.8 | -2.8% | 18,666,700 |
| 2024/05/01 | 336.9 | 348.6 | 331.1 | 345.6 | +8.3 | +2.5% | 28,682,400 |
| 2024/04/30 | 357.8 | 364.7 | 329.2 | 337.3 | -17 | -4.8% | 49,514,400 |
| 2024/04/26 | 352.2 | 354.3 | 347.2 | 354.3 | +2.1 | +0.6% | 9,272,000 |
| 2024/04/25 | 358.3 | 360.7 | 351 | 352.2 | -4.7 | -1.3% | 9,626,700 |
| 2024/04/24 | 357.5 | 361 | 353.8 | 356.9 | -0.7 | -0.2% | 12,317,500 |
| 2024/04/23 | 360.3 | 367.6 | 356.9 | 357.6 | +0.1 | ±0% | 17,236,200 |
| 2024/04/22 | 349.9 | 360.3 | 347.9 | 357.5 | +13.9 | +4% | 19,701,800 |
| 2024/04/19 | 346.7 | 348 | 342.1 | 343.6 | -2.6 | -0.8% | 13,040,100 |
| 2024/04/18 | 343 | 348.6 | 342.1 | 346.2 | +3.1 | +0.9% | 7,894,200 |
101～
150
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 | 37,000円 | +6.3% | - | 2.43% | 24.23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 | 210,500円 | +8.4% | -2.0% | 4.75% | 12.65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 | 287,500円 | -5.3% | +36.8% | 3.30% | 11.99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 | 221,600円 | +7.5% | -3.9% | 1.90% | 15.06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 | 177,900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
