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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 346.5 | 347 | 333.3 | 336.7 | -7.7 | -2.2% | 15,603,100 |
| 2024/05/14 | 335.2 | 345.6 | 333.8 | 344.4 | +12.7 | +3.8% | 15,171,700 |
| 2024/05/13 | 332.6 | 335.4 | 330.2 | 331.7 | -6.7 | -2% | 10,457,900 |
| 2024/05/10 | 331 | 339.8 | 331 | 338.4 | +5.8 | +1.7% | 12,813,000 |
| 2024/05/09 | 331 | 335.4 | 329.8 | 332.6 | +2.9 | +0.9% | 8,665,300 |
| 2024/05/08 | 331 | 332.2 | 328.8 | 329.7 | -3.3 | -1% | 9,364,900 |
| 2024/05/07 | 336 | 337.1 | 329.3 | 333 | -2.8 | -0.8% | 12,259,400 |
| 2024/05/02 | 346 | 348.8 | 334 | 335.8 | -9.8 | -2.8% | 18,666,700 |
| 2024/05/01 | 336.9 | 348.6 | 331.1 | 345.6 | +8.3 | +2.5% | 28,682,400 |
| 2024/04/30 | 357.8 | 364.7 | 329.2 | 337.3 | -17 | -4.8% | 49,514,400 |
| 2024/04/26 | 352.2 | 354.3 | 347.2 | 354.3 | +2.1 | +0.6% | 9,272,000 |
| 2024/04/25 | 358.3 | 360.7 | 351 | 352.2 | -4.7 | -1.3% | 9,626,700 |
| 2024/04/24 | 357.5 | 361 | 353.8 | 356.9 | -0.7 | -0.2% | 12,317,500 |
| 2024/04/23 | 360.3 | 367.6 | 356.9 | 357.6 | +0.1 | ±0% | 17,236,200 |
| 2024/04/22 | 349.9 | 360.3 | 347.9 | 357.5 | +13.9 | +4% | 19,701,800 |
| 2024/04/19 | 346.7 | 348 | 342.1 | 343.6 | -2.6 | -0.8% | 13,040,100 |
| 2024/04/18 | 343 | 348.6 | 342.1 | 346.2 | +3.1 | +0.9% | 7,894,200 |
| 2024/04/17 | 350.2 | 352.2 | 342.8 | 343.1 | -3 | -0.9% | 12,652,800 |
| 2024/04/16 | 352.8 | 353.4 | 342 | 346.1 | -8.9 | -2.5% | 16,380,000 |
| 2024/04/15 | 348 | 355.4 | 347.1 | 355 | +4.2 | +1.2% | 10,746,000 |
| 2024/04/12 | 351.6 | 354.9 | 349.3 | 350.8 | +1 | +0.3% | 11,650,400 |
| 2024/04/11 | 345.9 | 352.5 | 345.5 | 349.8 | +0.2 | +0.1% | 9,413,900 |
| 2024/04/10 | 350 | 353.5 | 347.4 | 349.6 | -0.1 | ±0% | 10,244,900 |
| 2024/04/09 | 346.2 | 349.9 | 342.4 | 349.7 | +0.9 | +0.3% | 11,280,400 |
| 2024/04/08 | 352.7 | 356.3 | 347.3 | 348.8 | -1.3 | -0.4% | 15,609,800 |
| 2024/04/05 | 346 | 350.6 | 343 | 350.1 | +3.3 | +1% | 16,047,200 |
| 2024/04/04 | 346 | 350.8 | 344.5 | 346.8 | +2.9 | +0.8% | 13,915,400 |
| 2024/04/03 | 343 | 347.6 | 340.2 | 343.9 | +2.6 | +0.8% | 19,070,200 |
| 2024/04/02 | 337.5 | 341.7 | 333.1 | 341.3 | +5.9 | +1.8% | 12,902,800 |
| 2024/04/01 | 342.9 | 342.9 | 334.8 | 335.4 | -3.2 | -0.9% | 10,949,300 |
| 2024/03/29 | 329.7 | 339 | 329.4 | 338.6 | +10.3 | +3.1% | 15,331,200 |
| 2024/03/28 | 337 | 337.5 | 328.1 | 328.3 | -10.5 | -3.1% | 16,390,300 |
| 2024/03/27 | 338 | 341 | 334.6 | 338.8 | +2.6 | +0.8% | 13,598,100 |
| 2024/03/26 | 333.3 | 336.6 | 331.1 | 336.2 | +1.2 | +0.4% | 10,918,400 |
| 2024/03/25 | 339.9 | 339.9 | 333.3 | 335 | -5.6 | -1.6% | 18,124,500 |
| 2024/03/22 | 342.9 | 343 | 337.4 | 340.6 | -1.9 | -0.6% | 15,789,200 |
| 2024/03/21 | 335.1 | 345.8 | 335.1 | 342.5 | +9.4 | +2.8% | 21,605,800 |
| 2024/03/19 | 328.2 | 333.1 | 325.6 | 333.1 | +2.3 | +0.7% | 19,351,700 |
| 2024/03/18 | 332.1 | 333.7 | 327.6 | 330.8 | +1.5 | +0.5% | 16,692,300 |
| 2024/03/15 | 327.1 | 330.7 | 326.4 | 329.3 | +2.2 | +0.7% | 23,086,800 |
| 2024/03/14 | 320.2 | 329.1 | 319 | 327.1 | +12.6 | +4% | 22,452,700 |
| 2024/03/13 | 312.3 | 320 | 311.4 | 314.5 | +3.3 | +1.1% | 20,576,600 |
| 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 |
1～
50
件表示中 / 3455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 | 31,300円 | -15.5% | - | 2.88% | - | 0.42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 | 190,600円 | +8.4% | +2.2% | 4.46% | 10.29倍 | 0.76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 |
| コーセー | 985,300円 | +3.9% | +2.7% | 1.42% | 44.62倍 | 2.12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 | 435,700円 | +10.4% | +14.2% | 1.33% | 29.98倍 | 2.88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 | 223,500円 | +7.4% | +13.9% | 2.86% | 10.20倍 | 1.05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
