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 |
|---|---|---|---|---|---|---|---|
| 2023/07/31 | 445.3 | 445.7 | 435.8 | 438.1 | -4.2 | -0.9% | 12,791,200 |
| 2023/07/28 | 438.8 | 443.5 | 437.3 | 442.3 | +0.2 | ±0% | 7,784,700 |
| 2023/07/27 | 442.1 | 442.5 | 437.9 | 442.1 | -0.6 | -0.1% | 6,078,900 |
| 2023/07/26 | 445 | 445 | 441.1 | 442.7 | -1.9 | -0.4% | 5,477,100 |
| 2023/07/25 | 443.6 | 446.7 | 441.8 | 444.6 | +3.7 | +0.8% | 7,112,700 |
| 2023/07/24 | 438 | 441.6 | 436 | 440.9 | +5.1 | +1.2% | 6,456,300 |
| 2023/07/21 | 435 | 436.3 | 430.6 | 435.8 | +2.6 | +0.6% | 6,654,600 |
| 2023/07/20 | 434 | 435.5 | 433 | 433.2 | +1.6 | +0.4% | 5,932,400 |
| 2023/07/19 | 430.1 | 432.4 | 428.3 | 431.6 | +4.7 | +1.1% | 6,730,200 |
| 2023/07/18 | 426.4 | 427.7 | 424.5 | 426.9 | -3.1 | -0.7% | 5,867,300 |
| 2023/07/14 | 430 | 434 | 429.1 | 430 | -1.6 | -0.4% | 5,663,200 |
| 2023/07/13 | 430.4 | 433.3 | 429 | 431.6 | +0.2 | ±0% | 4,920,500 |
| 2023/07/12 | 436.9 | 437 | 429.1 | 431.4 | -4.1 | -0.9% | 6,220,800 |
| 2023/07/11 | 441.3 | 442.6 | 434.4 | 435.5 | -2.3 | -0.5% | 7,401,900 |
| 2023/07/10 | 439.3 | 441.7 | 436.2 | 437.8 | +2.1 | +0.5% | 6,723,900 |
| 2023/07/07 | 436 | 438.4 | 433.3 | 435.7 | -1.9 | -0.4% | 6,735,300 |
| 2023/07/06 | 444 | 444 | 436.7 | 437.6 | -6.1 | -1.4% | 7,384,500 |
| 2023/07/05 | 440 | 443.9 | 438 | 443.7 | +3.4 | +0.8% | 5,699,900 |
| 2023/07/04 | 446.7 | 447 | 440.3 | 440.3 | -2.7 | -0.6% | 7,058,000 |
| 2023/07/03 | 438.4 | 443.7 | 438 | 443 | +6.5 | +1.5% | 7,757,800 |
| 2023/06/30 | 438 | 438 | 432.2 | 436.5 | -1.7 | -0.4% | 8,304,400 |
| 2023/06/29 | 442.9 | 444.3 | 437.2 | 438.2 | -4.1 | -0.9% | 7,183,100 |
| 2023/06/28 | 441 | 443.2 | 438.6 | 442.3 | +1.8 | +0.4% | 7,422,800 |
| 2023/06/27 | 445.5 | 445.6 | 435 | 440.5 | +0.4 | +0.1% | 8,881,000 |
| 2023/06/26 | 434 | 445.7 | 433.6 | 440.1 | +10.4 | +2.4% | 16,588,600 |
| 2023/06/23 | 428.1 | 430.5 | 427 | 429.7 | -0.6 | -0.1% | 9,867,200 |
| 2023/06/22 | 431 | 433.4 | 429.1 | 430.3 | -2.5 | -0.6% | 7,810,700 |
| 2023/06/21 | 426.1 | 433.5 | 425.1 | 432.8 | -1.3 | -0.3% | 8,121,600 |
| 2023/06/20 | 433.9 | 435.7 | 432.1 | 434.1 | -0.5 | -0.1% | 6,011,800 |
| 2023/06/19 | 435.5 | 438.3 | 431.4 | 434.6 | +0.5 | +0.1% | 10,323,300 |
| 2023/06/16 | 432.9 | 434.9 | 431.2 | 434.1 | +2.4 | +0.6% | 12,180,100 |
| 2023/06/15 | 428 | 432.9 | 427.1 | 431.7 | +2.8 | +0.7% | 11,976,400 |
| 2023/06/14 | 428.1 | 431.7 | 427.1 | 428.9 | +3.4 | +0.8% | 12,115,400 |
| 2023/06/13 | 427.7 | 428.1 | 424.2 | 425.5 | -0.5 | -0.1% | 7,591,000 |
| 2023/06/12 | 428.5 | 430 | 424.6 | 426 | +0.1 | ±0% | 5,370,200 |
| 2023/06/09 | 424.3 | 426.9 | 422.8 | 425.9 | +0.7 | +0.2% | 9,287,700 |
| 2023/06/08 | 428 | 430.5 | 424.1 | 425.2 | +0.1 | ±0% | 7,092,400 |
| 2023/06/07 | 432.5 | 434.5 | 424.5 | 425.1 | -3.5 | -0.8% | 9,507,900 |
| 2023/06/06 | 425.6 | 428.6 | 422.5 | 428.6 | +0.5 | +0.1% | 7,592,700 |
| 2023/06/05 | 427 | 430.6 | 426.2 | 428.1 | +9.1 | +2.2% | 11,281,400 |
| 2023/06/02 | 417 | 420 | 415 | 419 | +2 | +0.5% | 12,520,900 |
| 2023/06/01 | 416 | 418 | 413 | 417 | +1 | +0.2% | 12,987,300 |
| 2023/05/31 | 421 | 421 | 415 | 416 | -9 | -2.1% | 25,059,400 |
| 2023/05/30 | 424 | 426 | 422 | 425 | ±0 | ±0% | 10,037,700 |
| 2023/05/29 | 428 | 431 | 425 | 425 | +2 | +0.5% | 7,158,700 |
| 2023/05/26 | 429 | 430 | 422 | 423 | -7 | -1.6% | 9,679,400 |
| 2023/05/25 | 432 | 432 | 429 | 430 | -3 | -0.7% | 6,150,400 |
| 2023/05/24 | 436 | 437 | 430 | 433 | ±0 | ±0% | 7,927,900 |
| 2023/05/23 | 429 | 438 | 429 | 433 | +5 | +1.2% | 14,508,500 |
| 2023/05/22 | 430 | 432 | 425 | 428 | +2 | +0.5% | 11,361,300 |
501～
550
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 | 360,000円 | -2.2% | +25.6% | 4.17% | 12.26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 | 287,100円 | +5.7% | +2.9% | 1.67% | 17.93倍 | 2.37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 | 374,800円 | +2.2% | -55.1% | 1.73% | 26.09倍 | 1.05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 | 462,100円 | +13.0% | +18.7% | 1.51% | 20.90倍 | 2.66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
