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 |
|---|---|---|---|---|---|---|---|
| 2010/10/21 | 357 | 361 | 349 | 356 | -2 | -0.6% | 11,413,000 |
| 2010/10/20 | 359 | 362 | 356 | 358 | -8 | -2.2% | 7,684,000 |
| 2010/10/19 | 363 | 371 | 362 | 366 | +11 | +3.1% | 16,011,000 |
| 2010/10/18 | 355 | 358 | 353 | 355 | +1 | +0.3% | 5,193,000 |
| 2010/10/15 | 353 | 355 | 349 | 354 | +1 | +0.3% | 6,323,000 |
| 2010/10/14 | 352 | 354 | 349 | 353 | +5 | +1.4% | 10,225,000 |
| 2010/10/13 | 349 | 350 | 345 | 348 | +4 | +1.2% | 7,006,000 |
| 2010/10/12 | 356 | 359 | 342 | 344 | -11 | -3.1% | 8,540,000 |
| 2010/10/08 | 354 | 360 | 353 | 355 | -1 | -0.3% | 6,261,000 |
| 2010/10/07 | 354 | 358 | 353 | 356 | -1 | -0.3% | 9,531,000 |
| 2010/10/06 | 349 | 357 | 346 | 357 | +16 | +4.7% | 20,484,000 |
| 2010/10/05 | 338 | 345 | 333 | 341 | +3 | +0.9% | 20,617,000 |
| 2010/10/04 | 345 | 347 | 335 | 338 | -9 | -2.6% | 22,773,000 |
| 2010/10/01 | 363 | 364 | 330 | 347 | -19 | -5.2% | 56,560,000 |
| 2010/09/30 | 381 | 383 | 362 | 366 | -17 | -4.4% | 24,340,000 |
| 2010/09/29 | 382 | 386 | 380 | 383 | +4 | +1.1% | 5,222,000 |
| 2010/09/28 | 376 | 383 | 375 | 379 | +1 | +0.3% | 4,309,000 |
| 2010/09/27 | 379 | 381 | 376 | 378 | +3 | +0.8% | 5,529,000 |
| 2010/09/24 | 373 | 383 | 372 | 375 | -3 | -0.8% | 7,287,000 |
| 2010/09/22 | 379 | 383 | 376 | 378 | -2 | -0.5% | 5,199,000 |
| 2010/09/21 | 388 | 391 | 378 | 380 | -5 | -1.3% | 10,262,000 |
| 2010/09/17 | 379 | 385 | 375 | 385 | +7 | +1.9% | 9,118,000 |
| 2010/09/16 | 385 | 385 | 376 | 378 | -4 | -1% | 9,274,000 |
| 2010/09/15 | 372 | 385 | 370 | 382 | +10 | +2.7% | 11,149,000 |
| 2010/09/14 | 373 | 375 | 369 | 372 | ±0 | ±0% | 7,664,000 |
| 2010/09/13 | 371 | 374 | 369 | 372 | +5 | +1.4% | 6,777,000 |
| 2010/09/10 | 365 | 370 | 362 | 367 | +1 | +0.3% | 11,704,000 |
| 2010/09/09 | 368 | 369 | 364 | 366 | +5 | +1.4% | 6,839,000 |
| 2010/09/08 | 361 | 366 | 360 | 361 | -7 | -1.9% | 10,421,000 |
| 2010/09/07 | 366 | 370 | 364 | 368 | ±0 | ±0% | 6,662,000 |
| 2010/09/06 | 364 | 369 | 362 | 368 | +7 | +1.9% | 7,094,000 |
| 2010/09/03 | 353 | 361 | 353 | 361 | +9 | +2.6% | 8,045,000 |
| 2010/09/02 | 355 | 356 | 345 | 352 | +2 | +0.6% | 10,334,000 |
| 2010/09/01 | 345 | 350 | 343 | 350 | +5 | +1.4% | 8,072,000 |
| 2010/08/31 | 350 | 351 | 343 | 345 | -10 | -2.8% | 10,241,000 |
| 2010/08/30 | 354 | 363 | 351 | 355 | -1 | -0.3% | 12,855,000 |
| 2010/08/27 | 342 | 358 | 341 | 356 | +6 | +1.7% | 8,317,000 |
| 2010/08/26 | 351 | 353 | 346 | 350 | ±0 | ±0% | 6,448,000 |
| 2010/08/25 | 351 | 352 | 344 | 350 | -6 | -1.7% | 10,074,000 |
| 2010/08/24 | 357 | 360 | 355 | 356 | -5 | -1.4% | 5,063,000 |
| 2010/08/23 | 360 | 365 | 359 | 361 | -2 | -0.6% | 4,417,000 |
| 2010/08/20 | 368 | 371 | 358 | 363 | -10 | -2.7% | 7,878,000 |
| 2010/08/19 | 368 | 374 | 367 | 373 | +4 | +1.1% | 4,962,000 |
| 2010/08/18 | 371 | 373 | 365 | 369 | +5 | +1.4% | 5,632,000 |
| 2010/08/17 | 363 | 368 | 361 | 364 | -5 | -1.4% | 4,470,000 |
| 2010/08/16 | 366 | 369 | 363 | 369 | -1 | -0.3% | 6,424,000 |
| 2010/08/13 | 368 | 372 | 365 | 370 | ±0 | ±0% | 9,504,000 |
| 2010/08/12 | 369 | 370 | 360 | 370 | -9 | -2.4% | 15,687,000 |
| 2010/08/11 | 390 | 390 | 378 | 379 | -19 | -4.8% | 11,660,000 |
| 2010/08/10 | 397 | 402 | 396 | 398 | +6 | +1.5% | 13,215,000 |
3451～
3500
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 | 285,400円 | -5.3% | +36.8% | 3.33% | 11.90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 | 221,100円 | +7.5% | -3.9% | 1.90% | 15.02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 | 177,600円 | +1.8% | +34.1% | 1.52% | 25.83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
