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 |
|---|---|---|---|---|---|---|---|
| 2022/12/21 | 473 | 479 | 470 | 470 | -2 | -0.4% | 8,463,500 |
| 2022/12/20 | 481 | 484 | 470 | 472 | -7 | -1.5% | 11,155,800 |
| 2022/12/19 | 481 | 483 | 478 | 479 | -3 | -0.6% | 6,691,300 |
| 2022/12/16 | 487 | 488 | 482 | 482 | -12 | -2.4% | 10,536,000 |
| 2022/12/15 | 492 | 495 | 492 | 494 | ±0 | ±0% | 4,573,800 |
| 2022/12/14 | 488 | 494 | 487 | 494 | +9 | +1.9% | 6,083,400 |
| 2022/12/13 | 487 | 488 | 483 | 485 | +2 | +0.4% | 4,890,600 |
| 2022/12/12 | 484 | 485 | 482 | 483 | -1 | -0.2% | 5,428,000 |
| 2022/12/09 | 483 | 488 | 483 | 484 | -3 | -0.6% | 7,801,200 |
| 2022/12/08 | 487 | 488 | 481 | 487 | -3 | -0.6% | 6,508,000 |
| 2022/12/07 | 488 | 494 | 486 | 490 | ±0 | ±0% | 6,758,500 |
| 2022/12/06 | 487 | 491 | 486 | 490 | +3 | +0.6% | 5,051,200 |
| 2022/12/05 | 491 | 492 | 486 | 487 | +1 | +0.2% | 7,644,200 |
| 2022/12/02 | 492 | 493 | 484 | 486 | -10 | -2% | 8,109,600 |
| 2022/12/01 | 496 | 499 | 494 | 496 | -2 | -0.4% | 5,327,600 |
| 2022/11/30 | 494 | 498 | 491 | 498 | +3 | +0.6% | 9,486,500 |
| 2022/11/29 | 495 | 497 | 491 | 495 | ±0 | ±0% | 5,438,500 |
| 2022/11/28 | 502 | 502 | 493 | 495 | -6 | -1.2% | 6,439,700 |
| 2022/11/25 | 500 | 501 | 498 | 501 | +4 | +0.8% | 5,321,600 |
| 2022/11/24 | 497 | 500 | 495 | 497 | +5 | +1% | 6,345,500 |
| 2022/11/22 | 492 | 495 | 492 | 492 | ±0 | ±0% | 5,354,700 |
| 2022/11/21 | 488 | 492 | 488 | 492 | +5 | +1% | 5,436,400 |
| 2022/11/18 | 487 | 490 | 486 | 487 | +4 | +0.8% | 6,533,300 |
| 2022/11/17 | 483 | 486 | 482 | 483 | ±0 | ±0% | 3,838,000 |
| 2022/11/16 | 487 | 487 | 481 | 483 | -2 | -0.4% | 5,694,900 |
| 2022/11/15 | 480 | 486 | 479 | 485 | +5 | +1% | 5,383,800 |
| 2022/11/14 | 481 | 484 | 479 | 480 | ±0 | ±0% | 6,629,700 |
| 2022/11/11 | 483 | 484 | 476 | 480 | +5 | +1.1% | 7,227,000 |
| 2022/11/10 | 477 | 480 | 475 | 475 | -8 | -1.7% | 6,233,300 |
| 2022/11/09 | 484 | 484 | 478 | 483 | -1 | -0.2% | 8,783,600 |
| 2022/11/08 | 476 | 485 | 473 | 484 | +12 | +2.5% | 10,378,000 |
| 2022/11/07 | 473 | 473 | 468 | 472 | +5 | +1.1% | 9,130,900 |
| 2022/11/04 | 469 | 475 | 461 | 467 | -1 | -0.2% | 13,783,500 |
| 2022/11/02 | 480 | 482 | 461 | 468 | -26 | -5.3% | 33,153,900 |
| 2022/11/01 | 496 | 501 | 494 | 494 | -7 | -1.4% | 13,486,600 |
| 2022/10/31 | 502 | 507 | 501 | 501 | +3 | +0.6% | 5,079,500 |
| 2022/10/28 | 501 | 505 | 498 | 498 | -6 | -1.2% | 9,350,900 |
| 2022/10/27 | 511 | 512 | 503 | 504 | -6 | -1.2% | 4,640,700 |
| 2022/10/26 | 509 | 515 | 508 | 510 | +2 | +0.4% | 6,235,700 |
| 2022/10/25 | 504 | 509 | 503 | 508 | +5 | +1% | 5,171,700 |
| 2022/10/24 | 505 | 509 | 502 | 503 | +4 | +0.8% | 5,126,500 |
| 2022/10/21 | 500 | 504 | 499 | 499 | -6 | -1.2% | 4,810,300 |
| 2022/10/20 | 508 | 510 | 504 | 505 | -5 | -1% | 5,155,200 |
| 2022/10/19 | 508 | 514 | 508 | 510 | +1 | +0.2% | 4,838,500 |
| 2022/10/18 | 507 | 510 | 504 | 509 | +4 | +0.8% | 5,928,800 |
| 2022/10/17 | 503 | 507 | 502 | 505 | ±0 | ±0% | 5,124,800 |
| 2022/10/14 | 504 | 507 | 498 | 505 | +11 | +2.2% | 7,741,400 |
| 2022/10/13 | 493 | 495 | 491 | 494 | +1 | +0.2% | 6,513,700 |
| 2022/10/12 | 498 | 500 | 493 | 493 | -6 | -1.2% | 8,435,900 |
| 2022/10/11 | 500 | 506 | 498 | 499 | -6 | -1.2% | 6,488,600 |
651～
700
件表示中 / 3764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 | 40,300円 | -10.2% | +80.7% | 2.98% | 16.50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 |
| レゾナックＨＤ | 376,100円 | +2.2% | -55.1% | 1.73% | 26.17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 |
| 日 油 | 287,500円 | +5.7% | +2.9% | 1.67% | 17.96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 |
| 応化工 | 463,000円 | +13.0% | +18.7% | 1.51% | 20.95倍 | 2.67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 |
| クラレ | 176,600円 | +1.6% | -15.3% | 3.06% | 17.00倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム
