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 |
|---|---|---|---|---|---|---|---|
| 2024/04/17 | 350.2 | 352.2 | 342.8 | 343.1 | -3 | -0.9% | 12,652,800 |
| 2024/04/16 | 352.8 | 353.4 | 342 | 346.1 | -8.9 | -2.5% | 16,380,000 |
| 2024/04/15 | 348 | 355.4 | 347.1 | 355 | +4.2 | +1.2% | 10,746,000 |
| 2024/04/12 | 351.6 | 354.9 | 349.3 | 350.8 | +1 | +0.3% | 11,650,400 |
| 2024/04/11 | 345.9 | 352.5 | 345.5 | 349.8 | +0.2 | +0.1% | 9,413,900 |
| 2024/04/10 | 350 | 353.5 | 347.4 | 349.6 | -0.1 | ±0% | 10,244,900 |
| 2024/04/09 | 346.2 | 349.9 | 342.4 | 349.7 | +0.9 | +0.3% | 11,280,400 |
| 2024/04/08 | 352.7 | 356.3 | 347.3 | 348.8 | -1.3 | -0.4% | 15,609,800 |
| 2024/04/05 | 346 | 350.6 | 343 | 350.1 | +3.3 | +1% | 16,047,200 |
| 2024/04/04 | 346 | 350.8 | 344.5 | 346.8 | +2.9 | +0.8% | 13,915,400 |
| 2024/04/03 | 343 | 347.6 | 340.2 | 343.9 | +2.6 | +0.8% | 19,070,200 |
| 2024/04/02 | 337.5 | 341.7 | 333.1 | 341.3 | +5.9 | +1.8% | 12,902,800 |
| 2024/04/01 | 342.9 | 342.9 | 334.8 | 335.4 | -3.2 | -0.9% | 10,949,300 |
| 2024/03/29 | 329.7 | 339 | 329.4 | 338.6 | +10.3 | +3.1% | 15,331,200 |
| 2024/03/28 | 337 | 337.5 | 328.1 | 328.3 | -10.5 | -3.1% | 16,390,300 |
| 2024/03/27 | 338 | 341 | 334.6 | 338.8 | +2.6 | +0.8% | 13,598,100 |
| 2024/03/26 | 333.3 | 336.6 | 331.1 | 336.2 | +1.2 | +0.4% | 10,918,400 |
| 2024/03/25 | 339.9 | 339.9 | 333.3 | 335 | -5.6 | -1.6% | 18,124,500 |
| 2024/03/22 | 342.9 | 343 | 337.4 | 340.6 | -1.9 | -0.6% | 15,789,200 |
| 2024/03/21 | 335.1 | 345.8 | 335.1 | 342.5 | +9.4 | +2.8% | 21,605,800 |
| 2024/03/19 | 328.2 | 333.1 | 325.6 | 333.1 | +2.3 | +0.7% | 19,351,700 |
| 2024/03/18 | 332.1 | 333.7 | 327.6 | 330.8 | +1.5 | +0.5% | 16,692,300 |
| 2024/03/15 | 327.1 | 330.7 | 326.4 | 329.3 | +2.2 | +0.7% | 23,086,800 |
| 2024/03/14 | 320.2 | 329.1 | 319 | 327.1 | +12.6 | +4% | 22,452,700 |
| 2024/03/13 | 312.3 | 320 | 311.4 | 314.5 | +3.3 | +1.1% | 20,576,600 |
| 2024/03/12 | 308.7 | 311.2 | 304.2 | 311.2 | +4.5 | +1.5% | 11,768,200 |
| 2024/03/11 | 312 | 316.5 | 305.2 | 306.7 | -5.1 | -1.6% | 20,176,300 |
| 2024/03/08 | 306.4 | 313.9 | 306.3 | 311.8 | +2.5 | +0.8% | 18,446,300 |
| 2024/03/07 | 307 | 309.4 | 304.8 | 309.3 | +1.7 | +0.6% | 15,756,200 |
| 2024/03/06 | 302.5 | 308.6 | 302.1 | 307.6 | +3.6 | +1.2% | 17,860,400 |
| 2024/03/05 | 303.5 | 305.7 | 297.7 | 304 | +0.1 | ±0% | 34,468,400 |
| 2024/03/04 | 301.1 | 308.8 | 301.1 | 303.9 | +1.6 | +0.5% | 27,661,600 |
| 2024/03/01 | 304.8 | 306.9 | 302.3 | 302.3 | -1.5 | -0.5% | 27,292,100 |
| 2024/02/29 | 305.3 | 307.6 | 300 | 303.8 | -7.5 | -2.4% | 148,562,100 |
| 2024/02/28 | 306.6 | 314.3 | 305.1 | 311.3 | +8.3 | +2.7% | 30,750,400 |
| 2024/02/27 | 306.7 | 306.7 | 302.3 | 303 | -5.6 | -1.8% | 27,115,800 |
| 2024/02/26 | 315 | 315.9 | 308.4 | 308.6 | -4.3 | -1.4% | 24,072,900 |
| 2024/02/22 | 315 | 317 | 311.2 | 312.9 | +2.5 | +0.8% | 16,752,200 |
| 2024/02/21 | 309.3 | 311.5 | 304.7 | 310.4 | -1.6 | -0.5% | 19,208,900 |
| 2024/02/20 | 315 | 315.8 | 309.3 | 312 | -1.6 | -0.5% | 23,379,500 |
| 2024/02/19 | 312.1 | 317.4 | 309.5 | 313.6 | +3.2 | +1% | 18,805,800 |
| 2024/02/16 | 303.1 | 311.6 | 302.3 | 310.4 | +11.6 | +3.9% | 28,734,600 |
| 2024/02/15 | 297.5 | 299.6 | 293.6 | 298.8 | -0.4 | -0.1% | 22,891,000 |
| 2024/02/14 | 303.4 | 305.2 | 296 | 299.2 | -3.8 | -1.3% | 23,742,900 |
| 2024/02/13 | 303.5 | 306.3 | 299 | 303 | ±0 | ±0% | 29,892,300 |
| 2024/02/09 | 304 | 306.9 | 300.8 | 303 | -0.2 | -0.1% | 16,208,200 |
| 2024/02/08 | 307 | 307.4 | 300.1 | 303.2 | -4.3 | -1.4% | 18,774,800 |
| 2024/02/07 | 301 | 307.6 | 301 | 307.5 | +6.6 | +2.2% | 24,390,100 |
| 2024/02/06 | 310.9 | 312.9 | 300.4 | 300.9 | -8.4 | -2.7% | 37,021,500 |
| 2024/02/05 | 302 | 312.9 | 297 | 309.3 | -23.4 | -7% | 67,314,400 |
151～
200
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 | 37,200円 | +6.3% | - | 2.42% | 24.36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 | 210,800円 | +8.4% | -2.0% | 4.74% | 12.67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 | 287,800円 | -5.3% | +36.8% | 3.30% | 12.00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 | 222,800円 | +7.5% | -3.9% | 1.89% | 15.14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 | 177,700円 | +1.8% | +34.1% | 1.52% | 25.85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
