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 |
|---|---|---|---|---|---|---|---|
| 2016/07/08 | 403 | 407 | 396 | 396 | -7 | -1.7% | 9,054,000 |
| 2016/07/07 | 405 | 410 | 401 | 403 | -1 | -0.2% | 7,268,000 |
| 2016/07/06 | 409 | 411 | 399 | 404 | -15 | -3.6% | 11,085,000 |
| 2016/07/05 | 422 | 425 | 413 | 419 | -7 | -1.6% | 8,106,000 |
| 2016/07/04 | 418 | 429 | 414 | 426 | +3 | +0.7% | 7,071,000 |
| 2016/07/01 | 426 | 435 | 422 | 423 | +5 | +1.2% | 11,060,000 |
| 2016/06/30 | 427 | 432 | 418 | 418 | -3 | -0.7% | 9,694,000 |
| 2016/06/29 | 417 | 424 | 411 | 421 | +8 | +1.9% | 13,526,000 |
| 2016/06/28 | 406 | 420 | 401 | 413 | -2 | -0.5% | 8,874,000 |
| 2016/06/27 | 427 | 427 | 409 | 415 | -10 | -2.4% | 8,312,000 |
| 2016/06/24 | 474 | 475 | 418 | 425 | -43 | -9.2% | 13,190,000 |
| 2016/06/23 | 458 | 470 | 455 | 468 | +7 | +1.5% | 5,726,000 |
| 2016/06/22 | 466 | 466 | 457 | 461 | -5 | -1.1% | 6,965,000 |
| 2016/06/21 | 451 | 466 | 447 | 466 | +7 | +1.5% | 5,953,000 |
| 2016/06/20 | 457 | 463 | 455 | 459 | +12 | +2.7% | 7,029,000 |
| 2016/06/17 | 446 | 449 | 440 | 447 | +9 | +2.1% | 11,785,000 |
| 2016/06/16 | 455 | 456 | 435 | 438 | -18 | -3.9% | 9,488,000 |
| 2016/06/15 | 446 | 460 | 444 | 456 | +6 | +1.3% | 10,357,000 |
| 2016/06/14 | 450 | 452 | 445 | 450 | -3 | -0.7% | 8,322,000 |
| 2016/06/13 | 459 | 461 | 452 | 453 | -20 | -4.2% | 8,035,000 |
| 2016/06/10 | 482 | 482 | 467 | 473 | -17 | -3.5% | 16,951,000 |
| 2016/06/09 | 494 | 498 | 487 | 490 | -12 | -2.4% | 9,136,000 |
| 2016/06/08 | 494 | 502 | 490 | 502 | +10 | +2% | 9,714,000 |
| 2016/06/07 | 485 | 493 | 483 | 492 | +10 | +2.1% | 7,448,000 |
| 2016/06/06 | 476 | 482 | 473 | 482 | -2 | -0.4% | 6,777,000 |
| 2016/06/03 | 485 | 488 | 481 | 484 | ±0 | ±0% | 5,029,000 |
| 2016/06/02 | 501 | 501 | 482 | 484 | -20 | -4% | 10,063,000 |
| 2016/06/01 | 510 | 511 | 502 | 504 | -4 | -0.8% | 8,506,000 |
| 2016/05/31 | 496 | 508 | 495 | 508 | +12 | +2.4% | 11,934,000 |
| 2016/05/30 | 493 | 497 | 488 | 496 | +10 | +2.1% | 5,277,000 |
| 2016/05/27 | 483 | 487 | 480 | 486 | +5 | +1% | 6,672,000 |
| 2016/05/26 | 492 | 495 | 480 | 481 | -6 | -1.2% | 9,826,000 |
| 2016/05/25 | 490 | 491 | 486 | 487 | +7 | +1.5% | 8,688,000 |
| 2016/05/24 | 483 | 483 | 476 | 480 | -5 | -1% | 7,239,000 |
| 2016/05/23 | 486 | 487 | 474 | 485 | -6 | -1.2% | 11,204,000 |
| 2016/05/20 | 488 | 494 | 485 | 491 | -1 | -0.2% | 7,073,000 |
| 2016/05/19 | 501 | 504 | 489 | 492 | -1 | -0.2% | 6,970,000 |
| 2016/05/18 | 488 | 500 | 485 | 493 | +8 | +1.6% | 9,969,000 |
| 2016/05/17 | 486 | 492 | 481 | 485 | +7 | +1.5% | 8,745,000 |
| 2016/05/16 | 477 | 482 | 471 | 478 | -3 | -0.6% | 7,823,000 |
| 2016/05/13 | 505 | 505 | 480 | 481 | -18 | -3.6% | 15,988,000 |
| 2016/05/12 | 486 | 499 | 480 | 499 | -4 | -0.8% | 12,673,000 |
| 2016/05/11 | 498 | 508 | 497 | 503 | +11 | +2.2% | 9,234,000 |
| 2016/05/10 | 475 | 494 | 472 | 492 | +13 | +2.7% | 9,801,000 |
| 2016/05/09 | 484 | 485 | 477 | 479 | +1 | +0.2% | 4,211,000 |
| 2016/05/06 | 479 | 485 | 473 | 478 | -8 | -1.6% | 8,078,000 |
| 2016/05/02 | 481 | 489 | 479 | 486 | -20 | -4% | 10,416,000 |
| 2016/04/28 | 528 | 536 | 505 | 506 | -18 | -3.4% | 14,303,000 |
| 2016/04/27 | 528 | 532 | 520 | 524 | -3 | -0.6% | 6,005,000 |
| 2016/04/26 | 530 | 532 | 519 | 527 | -5 | -0.9% | 10,474,000 |
2051～
2100
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
