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 |
|---|---|---|---|---|---|---|---|
| 2010/08/09 | 384 | 393 | 384 | 392 | +3 | +0.8% | 7,494,000 |
| 2010/08/06 | 383 | 389 | 382 | 389 | +7 | +1.8% | 7,104,000 |
| 2010/08/05 | 385 | 386 | 382 | 382 | +4 | +1.1% | 5,456,000 |
| 2010/08/04 | 387 | 388 | 376 | 378 | -8 | -2.1% | 14,011,000 |
| 2010/08/03 | 384 | 391 | 383 | 386 | +8 | +2.1% | 10,721,000 |
| 2010/08/02 | 378 | 384 | 378 | 378 | +3 | +0.8% | 10,149,000 |
| 2010/07/30 | 361 | 387 | 352 | 375 | +13 | +3.6% | 28,135,000 |
| 2010/07/29 | 354 | 364 | 353 | 362 | +3 | +0.8% | 6,401,000 |
| 2010/07/28 | 354 | 361 | 354 | 359 | +10 | +2.9% | 6,267,000 |
| 2010/07/27 | 348 | 352 | 341 | 349 | +5 | +1.5% | 8,695,000 |
| 2010/07/26 | 346 | 353 | 343 | 344 | +2 | +0.6% | 8,005,000 |
| 2010/07/23 | 346 | 349 | 341 | 342 | +6 | +1.8% | 10,556,000 |
| 2010/07/22 | 337 | 341 | 335 | 336 | -4 | -1.2% | 6,687,000 |
| 2010/07/21 | 339 | 342 | 333 | 340 | +6 | +1.8% | 15,106,000 |
| 2010/07/20 | 336 | 337 | 331 | 334 | -12 | -3.5% | 17,546,000 |
| 2010/07/16 | 355 | 356 | 344 | 346 | -15 | -4.2% | 13,949,000 |
| 2010/07/15 | 371 | 374 | 359 | 361 | -17 | -4.5% | 12,962,000 |
| 2010/07/14 | 380 | 382 | 377 | 378 | +6 | +1.6% | 4,190,000 |
| 2010/07/13 | 374 | 378 | 369 | 372 | ±0 | ±0% | 4,442,000 |
| 2010/07/12 | 368 | 380 | 367 | 372 | ±0 | ±0% | 6,515,000 |
| 2010/07/09 | 378 | 378 | 367 | 372 | -2 | -0.5% | 6,750,000 |
| 2010/07/08 | 370 | 375 | 369 | 374 | +12 | +3.3% | 5,246,000 |
| 2010/07/07 | 362 | 365 | 357 | 362 | ±0 | ±0% | 7,126,000 |
| 2010/07/06 | 350 | 362 | 346 | 362 | +7 | +2% | 5,880,000 |
| 2010/07/05 | 350 | 359 | 350 | 355 | +3 | +0.9% | 5,883,000 |
| 2010/07/02 | 351 | 354 | 346 | 352 | +9 | +2.6% | 8,764,000 |
| 2010/07/01 | 343 | 346 | 341 | 343 | -4 | -1.2% | 5,482,000 |
| 2010/06/30 | 344 | 349 | 340 | 347 | -6 | -1.7% | 7,879,000 |
| 2010/06/29 | 358 | 362 | 352 | 353 | -3 | -0.8% | 5,182,000 |
| 2010/06/28 | 360 | 361 | 353 | 356 | -4 | -1.1% | 5,936,000 |
| 2010/06/25 | 367 | 368 | 358 | 360 | -12 | -3.2% | 5,467,000 |
| 2010/06/24 | 372 | 375 | 369 | 372 | +1 | +0.3% | 4,909,000 |
| 2010/06/23 | 376 | 376 | 370 | 371 | -10 | -2.6% | 7,061,000 |
| 2010/06/22 | 385 | 386 | 378 | 381 | -7 | -1.8% | 9,657,000 |
| 2010/06/21 | 386 | 390 | 384 | 388 | +9 | +2.4% | 6,607,000 |
| 2010/06/18 | 382 | 382 | 378 | 379 | -1 | -0.3% | 4,662,000 |
| 2010/06/17 | 383 | 386 | 379 | 380 | -5 | -1.3% | 5,384,000 |
| 2010/06/16 | 383 | 386 | 382 | 385 | +9 | +2.4% | 5,949,000 |
| 2010/06/15 | 371 | 378 | 371 | 376 | +3 | +0.8% | 6,717,000 |
| 2010/06/14 | 368 | 373 | 366 | 373 | +8 | +2.2% | 5,207,000 |
| 2010/06/11 | 366 | 368 | 362 | 365 | +5 | +1.4% | 9,922,000 |
| 2010/06/10 | 361 | 362 | 356 | 360 | -2 | -0.6% | 6,222,000 |
| 2010/06/09 | 362 | 368 | 359 | 362 | ±0 | ±0% | 9,479,000 |
| 2010/06/08 | 362 | 372 | 361 | 362 | -2 | -0.5% | 9,525,000 |
| 2010/06/07 | 369 | 369 | 363 | 364 | -12 | -3.2% | 7,273,000 |
| 2010/06/04 | 383 | 384 | 375 | 376 | -5 | -1.3% | 8,004,000 |
| 2010/06/03 | 376 | 383 | 373 | 381 | +13 | +3.5% | 6,935,000 |
| 2010/06/02 | 371 | 377 | 366 | 368 | -8 | -2.1% | 9,192,000 |
| 2010/06/01 | 373 | 378 | 371 | 376 | +4 | +1.1% | 9,621,000 |
| 2010/05/31 | 374 | 376 | 370 | 372 | -6 | -1.6% | 11,639,000 |
3501～
3550
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 | 207,200円 | +8.4% | -2.0% | 4.83% | 12.46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 | 284,800円 | -5.3% | +36.8% | 3.34% | 11.88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 | 221,200円 | +7.5% | -3.9% | 1.90% | 15.03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 | 177,200円 | +1.8% | +34.1% | 1.52% | 25.78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
