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 |
|---|---|---|---|---|---|---|---|
| 2024/03/12 | 308.7 | 311.2 | 304.2 | 311.2 | +4.5 | +1.5% | 11,768,200 |
| 2024/03/11 | 312 | 316.5 | 305.2 | 306.7 | -5.1 | -1.6% | 20,176,300 |
| 2024/03/08 | 306.4 | 313.9 | 306.3 | 311.8 | +2.5 | +0.8% | 18,446,300 |
| 2024/03/07 | 307 | 309.4 | 304.8 | 309.3 | +1.7 | +0.6% | 15,756,200 |
| 2024/03/06 | 302.5 | 308.6 | 302.1 | 307.6 | +3.6 | +1.2% | 17,860,400 |
| 2024/03/05 | 303.5 | 305.7 | 297.7 | 304 | +0.1 | ±0% | 34,468,400 |
| 2024/03/04 | 301.1 | 308.8 | 301.1 | 303.9 | +1.6 | +0.5% | 27,661,600 |
| 2024/03/01 | 304.8 | 306.9 | 302.3 | 302.3 | -1.5 | -0.5% | 27,292,100 |
| 2024/02/29 | 305.3 | 307.6 | 300 | 303.8 | -7.5 | -2.4% | 148,562,100 |
| 2024/02/28 | 306.6 | 314.3 | 305.1 | 311.3 | +8.3 | +2.7% | 30,750,400 |
| 2024/02/27 | 306.7 | 306.7 | 302.3 | 303 | -5.6 | -1.8% | 27,115,800 |
| 2024/02/26 | 315 | 315.9 | 308.4 | 308.6 | -4.3 | -1.4% | 24,072,900 |
| 2024/02/22 | 315 | 317 | 311.2 | 312.9 | +2.5 | +0.8% | 16,752,200 |
| 2024/02/21 | 309.3 | 311.5 | 304.7 | 310.4 | -1.6 | -0.5% | 19,208,900 |
| 2024/02/20 | 315 | 315.8 | 309.3 | 312 | -1.6 | -0.5% | 23,379,500 |
| 2024/02/19 | 312.1 | 317.4 | 309.5 | 313.6 | +3.2 | +1% | 18,805,800 |
| 2024/02/16 | 303.1 | 311.6 | 302.3 | 310.4 | +11.6 | +3.9% | 28,734,600 |
| 2024/02/15 | 297.5 | 299.6 | 293.6 | 298.8 | -0.4 | -0.1% | 22,891,000 |
| 2024/02/14 | 303.4 | 305.2 | 296 | 299.2 | -3.8 | -1.3% | 23,742,900 |
| 2024/02/13 | 303.5 | 306.3 | 299 | 303 | ±0 | ±0% | 29,892,300 |
| 2024/02/09 | 304 | 306.9 | 300.8 | 303 | -0.2 | -0.1% | 16,208,200 |
| 2024/02/08 | 307 | 307.4 | 300.1 | 303.2 | -4.3 | -1.4% | 18,774,800 |
| 2024/02/07 | 301 | 307.6 | 301 | 307.5 | +6.6 | +2.2% | 24,390,100 |
| 2024/02/06 | 310.9 | 312.9 | 300.4 | 300.9 | -8.4 | -2.7% | 37,021,500 |
| 2024/02/05 | 302 | 312.9 | 297 | 309.3 | -23.4 | -7% | 67,314,400 |
| 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 |
351～
400
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
