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 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 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 |
| 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 |
301～
350
件表示中 / 3763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 | 40,100円 | -10.2% | +80.7% | 2.99% | 16.41倍 | 0.73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 |
| 三井化学 | 359,300円 | -2.2% | +25.6% | 4.17% | 12.24倍 | 0.79倍 |
|
三井系の総合化学メーカー。石化からヘルスケア、自動車や半導体向け等の機能材料へシフト |
| 日 油 | 285,500円 | +5.7% | +2.9% | 1.68% | 17.83倍 | 2.36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 |
| レゾナックＨＤ | 358,600円 | +2.2% | -55.1% | 1.81% | 24.96倍 | 1.00倍 |
|
総合化学メーカー。２０年に日立化成買収。半導体材料・石油化学が柱。自動車部材にも注力 |
| 応化工 | 459,600円 | +13.0% | +18.7% | 1.52% | 20.79倍 | 2.65倍 |
|
半導体製造工程で使われるフォトレジストで世界首位級。液晶用や化学薬品、関連装置も展開 |
市場注目の銘柄
チャート関連のコラム
