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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 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 |
| 2010/05/28 | 385 | 386 | 374 | 378 | +1 | +0.3% | 10,186,000 |
| 2010/05/27 | 367 | 378 | 365 | 377 | +5 | +1.3% | 8,963,000 |
| 2010/05/26 | 371 | 375 | 365 | 372 | +4 | +1.1% | 9,155,000 |
| 2010/05/25 | 380 | 381 | 365 | 368 | -11 | -2.9% | 13,572,000 |
| 2010/05/24 | 380 | 383 | 373 | 379 | -1 | -0.3% | 10,387,000 |
| 2010/05/21 | 371 | 381 | 370 | 380 | -4 | -1% | 15,544,000 |
| 2010/05/20 | 382 | 389 | 381 | 384 | -1 | -0.3% | 10,506,000 |
| 2010/05/19 | 385 | 386 | 376 | 385 | -6 | -1.5% | 12,513,000 |
| 2010/05/18 | 394 | 399 | 389 | 391 | ±0 | ±0% | 8,235,000 |
| 2010/05/17 | 396 | 398 | 388 | 391 | -10 | -2.5% | 11,303,000 |
| 2010/05/14 | 404 | 406 | 401 | 401 | -10 | -2.4% | 13,371,000 |
| 2010/05/13 | 409 | 412 | 405 | 411 | +7 | +1.7% | 8,856,000 |
| 2010/05/12 | 408 | 410 | 401 | 404 | -2 | -0.5% | 11,087,000 |
| 2010/05/11 | 424 | 424 | 402 | 406 | -13 | -3.1% | 17,072,000 |
| 2010/05/10 | 411 | 427 | 406 | 419 | +1 | +0.2% | 22,295,000 |
| 2010/05/07 | 406 | 423 | 405 | 418 | -9 | -2.1% | 10,850,000 |
| 2010/05/06 | 435 | 436 | 425 | 427 | -19 | -4.3% | 8,983,000 |
| 2010/04/30 | 438 | 446 | 437 | 446 | ±0 | ±0% | 12,598,000 |
| 2010/04/28 | 445 | 448 | 442 | 446 | -9 | -2% | 11,535,000 |
| 2010/04/27 | 454 | 460 | 450 | 455 | -7 | -1.5% | 13,736,000 |
| 2010/04/26 | 445 | 472 | 445 | 462 | +25 | +5.7% | 28,188,000 |
| 2010/04/23 | 440 | 442 | 435 | 437 | -6 | -1.4% | 7,916,000 |
| 2010/04/22 | 444 | 445 | 438 | 443 | -6 | -1.3% | 9,847,000 |
| 2010/04/21 | 453 | 454 | 444 | 449 | ±0 | ±0% | 14,090,000 |
| 2010/04/20 | 451 | 454 | 448 | 449 | -1 | -0.2% | 4,571,000 |
| 2010/04/19 | 451 | 454 | 448 | 450 | -11 | -2.4% | 8,193,000 |
| 2010/04/16 | 467 | 469 | 458 | 461 | -7 | -1.5% | 9,298,000 |
| 2010/04/15 | 475 | 475 | 468 | 468 | -6 | -1.3% | 7,640,000 |
| 2010/04/14 | 477 | 479 | 470 | 474 | -1 | -0.2% | 6,895,000 |
| 2010/04/13 | 481 | 481 | 472 | 475 | -8 | -1.7% | 4,885,000 |
| 2010/04/12 | 487 | 487 | 483 | 483 | +1 | +0.2% | 3,768,000 |
| 2010/04/09 | 475 | 484 | 474 | 482 | +4 | +0.8% | 9,261,000 |
| 2010/04/08 | 478 | 487 | 477 | 478 | -2 | -0.4% | 12,475,000 |
| 2010/04/07 | 479 | 484 | 476 | 480 | +25 | +5.5% | 22,254,000 |
| 2010/04/06 | 465 | 466 | 452 | 455 | -10 | -2.2% | 7,175,000 |
| 2010/04/05 | 465 | 471 | 464 | 465 | +3 | +0.6% | 4,802,000 |
3401～
3450
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
