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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 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 |
| 2023/12/25 | 339 | 341.7 | 333 | 333.8 | -2.2 | -0.7% | 11,178,400 |
| 2023/12/22 | 332 | 336.8 | 332 | 336 | +4.3 | +1.3% | 13,044,300 |
| 2023/12/21 | 331.7 | 333.5 | 331.1 | 331.7 | -2.4 | -0.7% | 10,638,300 |
| 2023/12/20 | 332 | 339.2 | 332 | 334.1 | +3.8 | +1.2% | 13,713,400 |
| 2023/12/19 | 329 | 333.8 | 325.5 | 330.3 | +3.1 | +0.9% | 12,816,000 |
| 2023/12/18 | 332.8 | 333.4 | 325.2 | 327.2 | -6.3 | -1.9% | 15,834,400 |
| 2023/12/15 | 329 | 334.4 | 324.9 | 333.5 | +10.2 | +3.2% | 29,037,500 |
| 2023/12/14 | 342.2 | 343.2 | 323 | 323.3 | -16.3 | -4.8% | 31,154,500 |
| 2023/12/13 | 340 | 341.6 | 335.1 | 339.6 | -3.8 | -1.1% | 24,568,200 |
| 2023/12/12 | 360.6 | 360.9 | 343.4 | 343.4 | -17.5 | -4.8% | 27,144,200 |
| 2023/12/11 | 369 | 369.7 | 360.5 | 360.9 | -4.7 | -1.3% | 15,381,400 |
51～
100
件表示中 / 3452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 | 33,800円 | -15.5% | - | 2.66% | - | 0.45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 |
| クラレ | 173,000円 | +6.3% | +11.6% | 2.89% | 12.33倍 | 0.81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 |
| コーセー | 1,009,000円 | +3.9% | +2.7% | 1.39% | 45.69倍 | 2.16倍 |
|
化粧品大手。百貨店からコンビニまで広く展開。アルビオンや１４年買収した米国タルト社が貢献 |
| 応化工 | 430,800円 | +10.4% | +14.2% | 1.35% | 29.64倍 | 2.84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 | 235,100円 | +7.4% | +13.9% | 2.72% | 10.73倍 | 1.10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
