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 |
|---|---|---|---|---|---|---|---|
| 2024/02/02 | 331.9 | 337.6 | 329.4 | 332.7 | +4.4 | +1.3% | 24,415,900 |
| 2024/02/01 | 344.1 | 344.9 | 325.3 | 328.3 | -21.1 | -6% | 40,559,900 |
| 2024/01/31 | 339.6 | 349.4 | 338.6 | 349.4 | +6.5 | +1.9% | 13,858,300 |
| 2024/01/30 | 341 | 343.3 | 338.2 | 342.9 | +2.6 | +0.8% | 12,229,900 |
| 2024/01/29 | 343.7 | 345 | 340.3 | 340.3 | -1.1 | -0.3% | 9,684,500 |
| 2024/01/26 | 341 | 346.4 | 339.2 | 341.4 | +0.3 | +0.1% | 12,050,900 |
| 2024/01/25 | 337.6 | 341.3 | 336.7 | 341.1 | +2.9 | +0.9% | 10,700,500 |
| 2024/01/24 | 341 | 343.3 | 335.8 | 338.2 | +3.1 | +0.9% | 13,136,500 |
| 2024/01/23 | 340.9 | 342.8 | 335.1 | 335.1 | -3.2 | -0.9% | 14,119,500 |
| 2024/01/22 | 335.5 | 339.8 | 335.1 | 338.3 | +2.8 | +0.8% | 15,764,100 |
| 2024/01/19 | 342.8 | 342.9 | 334 | 335.5 | -3.5 | -1% | 21,773,900 |
| 2024/01/18 | 350 | 350.6 | 339 | 339 | -11 | -3.1% | 23,985,600 |
| 2024/01/17 | 356.4 | 358.5 | 350 | 350 | -4.4 | -1.2% | 13,595,100 |
| 2024/01/16 | 360.9 | 360.9 | 354.4 | 354.4 | -4.3 | -1.2% | 13,196,900 |
| 2024/01/15 | 355.6 | 361.1 | 355.2 | 358.7 | +3.6 | +1% | 9,551,500 |
| 2024/01/12 | 362 | 362.7 | 354 | 355.1 | -5 | -1.4% | 13,379,000 |
| 2024/01/11 | 355 | 361.3 | 353.5 | 360.1 | +4.3 | +1.2% | 20,394,100 |
| 2024/01/10 | 359.4 | 359.8 | 352 | 355.8 | -5 | -1.4% | 16,795,900 |
| 2024/01/09 | 359.5 | 361.2 | 354.4 | 360.8 | +2.7 | +0.8% | 18,335,900 |
| 2024/01/05 | 352.3 | 359 | 351.5 | 358.1 | +6.6 | +1.9% | 13,926,900 |
| 2024/01/04 | 345 | 351.6 | 339.6 | 351.5 | +7.5 | +2.2% | 14,429,600 |
| 2023/12/29 | 344.7 | 348 | 342.1 | 344 | -0.3 | -0.1% | 9,180,500 |
| 2023/12/28 | 344.7 | 345.4 | 341.9 | 344.3 | +1.2 | +0.3% | 7,933,700 |
| 2023/12/27 | 337.6 | 344.9 | 337.5 | 343.1 | +8.3 | +2.5% | 15,486,900 |
| 2023/12/26 | 334.1 | 336.6 | 333.4 | 334.8 | +1 | +0.3% | 9,276,100 |
| 2023/12/25 | 339 | 341.7 | 333 | 333.8 | -2.2 | -0.7% | 11,178,400 |
| 2023/12/22 | 332 | 336.8 | 332 | 336 | +4.3 | +1.3% | 13,044,300 |
| 2023/12/21 | 331.7 | 333.5 | 331.1 | 331.7 | -2.4 | -0.7% | 10,638,300 |
| 2023/12/20 | 332 | 339.2 | 332 | 334.1 | +3.8 | +1.2% | 13,713,400 |
| 2023/12/19 | 329 | 333.8 | 325.5 | 330.3 | +3.1 | +0.9% | 12,816,000 |
| 2023/12/18 | 332.8 | 333.4 | 325.2 | 327.2 | -6.3 | -1.9% | 15,834,400 |
| 2023/12/15 | 329 | 334.4 | 324.9 | 333.5 | +10.2 | +3.2% | 29,037,500 |
| 2023/12/14 | 342.2 | 343.2 | 323 | 323.3 | -16.3 | -4.8% | 31,154,500 |
| 2023/12/13 | 340 | 341.6 | 335.1 | 339.6 | -3.8 | -1.1% | 24,568,200 |
| 2023/12/12 | 360.6 | 360.9 | 343.4 | 343.4 | -17.5 | -4.8% | 27,144,200 |
| 2023/12/11 | 369 | 369.7 | 360.5 | 360.9 | -4.7 | -1.3% | 15,381,400 |
| 2023/12/08 | 372.5 | 374.9 | 363.6 | 365.6 | -12.2 | -3.2% | 18,921,600 |
| 2023/12/07 | 377 | 378.6 | 375.8 | 377.8 | +2.5 | +0.7% | 11,541,000 |
| 2023/12/06 | 370.7 | 375.6 | 370.2 | 375.3 | +4.3 | +1.2% | 9,765,000 |
| 2023/12/05 | 373 | 374.4 | 369.6 | 371 | +2.4 | +0.7% | 12,090,400 |
| 2023/12/04 | 372 | 372.1 | 366.4 | 368.6 | -5 | -1.3% | 12,179,400 |
| 2023/12/01 | 377 | 377.6 | 372.1 | 373.6 | -3.9 | -1% | 10,593,800 |
| 2023/11/30 | 377.4 | 380.7 | 374.7 | 377.5 | -1.8 | -0.5% | 14,939,100 |
| 2023/11/29 | 380 | 381.5 | 378.2 | 379.3 | +0.8 | +0.2% | 8,981,600 |
| 2023/11/28 | 384.1 | 385.9 | 376 | 378.5 | -6.1 | -1.6% | 12,613,100 |
| 2023/11/27 | 389 | 389.9 | 383.6 | 384.6 | -3.6 | -0.9% | 5,958,200 |
| 2023/11/24 | 387 | 391.1 | 386.4 | 388.2 | +3.8 | +1% | 7,570,800 |
| 2023/11/22 | 380 | 386.3 | 378.6 | 384.4 | +2.8 | +0.7% | 7,294,500 |
| 2023/11/21 | 383.5 | 385 | 380.9 | 381.6 | -5.6 | -1.4% | 8,733,900 |
| 2023/11/20 | 389.9 | 391.9 | 382.4 | 387.2 | -11.1 | -2.8% | 15,543,300 |
201～
250
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 | 36,800円 | +6.3% | - | 2.45% | 24.10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 | 207,700円 | +8.4% | -2.0% | 4.81% | 12.49倍 | 0.82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 | 285,900円 | -5.3% | +36.8% | 3.32% | 11.92倍 | 0.85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 | 221,300円 | +7.5% | -3.9% | 1.90% | 15.04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 | 177,400円 | +1.8% | +34.1% | 1.52% | 25.80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
