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 |
|---|---|---|---|---|---|---|---|
| 2010/10/13 | 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 |
| 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 |
3601～
3650
件表示中 / 3732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 | 34,800円 | -10.2% | +80.7% | 3.45% | 14.24倍 | 0.63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 |
| 日産化 | 431,500円 | +4.3% | -1.2% | 4.08% | 13.61倍 | 2.56倍 |
|
農薬は国内販売額首位級、液晶配向材や半導体露光で使われる材料も強い。高収益の中堅化学 |
| クラレ | 181,300円 | +4.0% | +4.3% | 2.98% | 12.96倍 | 0.77倍 |
|
高機能樹脂ポバール等とそれを加工した各種フィルムが柱。首位品多い。イソプレン、繊維等も |
| 応化工 | 414,900円 | +10.5% | +10.6% | 1.69% | 20.21倍 | 2.51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 |
| エア・ウォーター | 215,200円 | +6.9% | +9.5% | 3.49% | 9.31倍 | 0.95倍 |
|
産業ガス２位、医療用酸素で首位。加工食品・農業、医療機器、ケミカル等でＭ＆Ａ戦略を推進 |
市場注目の銘柄
チャート関連のコラム
