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 |
|---|---|---|---|---|---|---|---|
| 2018/07/23 | 616 | 618 | 610 | 615 | -8 | -1.3% | 9,567,000 |
| 2018/07/20 | 629 | 633 | 619 | 623 | -8 | -1.3% | 9,852,000 |
| 2018/07/19 | 626 | 636 | 626 | 631 | +1 | +0.2% | 6,591,000 |
| 2018/07/18 | 632 | 632 | 627 | 630 | +7 | +1.1% | 6,353,000 |
| 2018/07/17 | 618 | 627 | 614 | 623 | +7 | +1.1% | 7,576,000 |
| 2018/07/13 | 610 | 620 | 608 | 616 | +7 | +1.1% | 8,183,000 |
| 2018/07/12 | 615 | 618 | 606 | 609 | -9 | -1.5% | 8,662,000 |
| 2018/07/11 | 630 | 630 | 608 | 618 | -11 | -1.7% | 11,690,000 |
| 2018/07/10 | 627 | 634 | 625 | 629 | +5 | +0.8% | 8,911,000 |
| 2018/07/09 | 621 | 627 | 617 | 624 | +8 | +1.3% | 7,780,000 |
| 2018/07/06 | 610 | 621 | 609 | 616 | +10 | +1.7% | 10,862,000 |
| 2018/07/05 | 609 | 614 | 603 | 606 | -8 | -1.3% | 10,557,000 |
| 2018/07/04 | 617 | 618 | 609 | 614 | -7 | -1.1% | 8,913,000 |
| 2018/07/03 | 624 | 627 | 616 | 621 | -2 | -0.3% | 11,653,000 |
| 2018/07/02 | 628 | 644 | 622 | 623 | -5 | -0.8% | 10,169,000 |
| 2018/06/29 | 624 | 628 | 618 | 628 | +5 | +0.8% | 7,838,000 |
| 2018/06/28 | 622 | 628 | 620 | 623 | +1 | +0.2% | 7,063,000 |
| 2018/06/27 | 630 | 630 | 617 | 622 | -2 | -0.3% | 8,561,000 |
| 2018/06/26 | 607 | 626 | 599 | 624 | +8 | +1.3% | 11,997,000 |
| 2018/06/25 | 616 | 624 | 613 | 616 | +4 | +0.7% | 8,152,000 |
| 2018/06/22 | 600 | 612 | 597 | 612 | -1 | -0.2% | 11,667,000 |
| 2018/06/21 | 611 | 620 | 607 | 613 | +2 | +0.3% | 8,643,000 |
| 2018/06/20 | 611 | 613 | 597 | 611 | +1 | +0.2% | 16,589,000 |
| 2018/06/19 | 624 | 632 | 608 | 610 | -19 | -3% | 14,228,000 |
| 2018/06/18 | 634 | 636 | 615 | 629 | -15 | -2.3% | 17,851,000 |
| 2018/06/15 | 649 | 650 | 638 | 644 | -4 | -0.6% | 13,235,000 |
| 2018/06/14 | 657 | 657 | 647 | 648 | -17 | -2.6% | 12,637,000 |
| 2018/06/13 | 658 | 668 | 658 | 665 | +10 | +1.5% | 8,427,000 |
| 2018/06/12 | 662 | 665 | 651 | 655 | +1 | +0.2% | 9,484,000 |
| 2018/06/11 | 658 | 662 | 653 | 654 | -6 | -0.9% | 7,339,000 |
| 2018/06/08 | 672 | 675 | 660 | 660 | -16 | -2.4% | 11,026,000 |
| 2018/06/07 | 672 | 680 | 671 | 676 | +8 | +1.2% | 11,719,000 |
| 2018/06/06 | 663 | 670 | 661 | 668 | +4 | +0.6% | 6,930,000 |
| 2018/06/05 | 670 | 670 | 661 | 664 | -1 | -0.2% | 8,177,000 |
| 2018/06/04 | 662 | 669 | 659 | 665 | +9 | +1.4% | 8,979,000 |
| 2018/06/01 | 656 | 662 | 648 | 656 | -3 | -0.5% | 10,202,000 |
| 2018/05/31 | 653 | 662 | 652 | 659 | +11 | +1.7% | 21,749,000 |
| 2018/05/30 | 646 | 650 | 642 | 648 | -13 | -2% | 10,245,000 |
| 2018/05/29 | 661 | 667 | 657 | 661 | ±0 | ±0% | 10,717,000 |
| 2018/05/28 | 662 | 665 | 659 | 661 | +5 | +0.8% | 6,285,000 |
| 2018/05/25 | 646 | 659 | 646 | 656 | +8 | +1.2% | 8,682,000 |
| 2018/05/24 | 653 | 654 | 646 | 648 | -11 | -1.7% | 10,403,000 |
| 2018/05/23 | 662 | 672 | 658 | 659 | -9 | -1.3% | 9,471,000 |
| 2018/05/22 | 675 | 678 | 667 | 668 | -3 | -0.4% | 6,293,000 |
| 2018/05/21 | 675 | 675 | 668 | 671 | +1 | +0.1% | 6,806,000 |
| 2018/05/18 | 661 | 675 | 661 | 670 | +11 | +1.7% | 13,512,000 |
| 2018/05/17 | 640 | 661 | 640 | 659 | +24 | +3.8% | 14,136,000 |
| 2018/05/16 | 643 | 647 | 626 | 635 | -18 | -2.8% | 15,727,000 |
| 2018/05/15 | 636 | 655 | 633 | 653 | +18 | +2.8% | 13,958,000 |
| 2018/05/14 | 635 | 636 | 629 | 635 | +3 | +0.5% | 11,866,000 |
1551～
1600
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
