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 |
|---|---|---|---|---|---|---|---|
| 2022/01/28 | 570 | 579 | 568 | 578 | +17 | +3% | 8,219,500 |
| 2022/01/27 | 573 | 580 | 560 | 561 | -5 | -0.9% | 8,818,500 |
| 2022/01/26 | 577 | 578 | 566 | 566 | -6 | -1% | 5,784,700 |
| 2022/01/25 | 579 | 580 | 567 | 572 | -13 | -2.2% | 7,854,900 |
| 2022/01/24 | 575 | 587 | 573 | 585 | +5 | +0.9% | 6,104,900 |
| 2022/01/21 | 577 | 580 | 566 | 580 | -5 | -0.9% | 8,942,600 |
| 2022/01/20 | 581 | 593 | 580 | 585 | -1 | -0.2% | 6,739,900 |
| 2022/01/19 | 583 | 598 | 582 | 586 | +1 | +0.2% | 12,708,800 |
| 2022/01/18 | 588 | 594 | 585 | 585 | -3 | -0.5% | 6,460,000 |
| 2022/01/17 | 597 | 598 | 587 | 588 | -4 | -0.7% | 5,502,500 |
| 2022/01/14 | 597 | 599 | 586 | 592 | -1 | -0.2% | 11,024,800 |
| 2022/01/13 | 589 | 596 | 586 | 593 | +8 | +1.4% | 8,907,100 |
| 2022/01/12 | 577 | 586 | 576 | 585 | +15 | +2.6% | 9,058,200 |
| 2022/01/11 | 560 | 570 | 558 | 570 | +7 | +1.2% | 7,844,000 |
| 2022/01/07 | 563 | 569 | 559 | 563 | +5 | +0.9% | 5,616,500 |
| 2022/01/06 | 566 | 571 | 558 | 558 | -8 | -1.4% | 7,942,600 |
| 2022/01/05 | 562 | 567 | 555 | 566 | +17 | +3.1% | 9,236,400 |
| 2022/01/04 | 546 | 550 | 542 | 549 | +7 | +1.3% | 5,820,800 |
| 2021/12/30 | 542 | 546 | 538 | 542 | -4 | -0.7% | 4,503,800 |
| 2021/12/29 | 543 | 548 | 542 | 546 | +5 | +0.9% | 4,216,100 |
| 2021/12/28 | 542 | 544 | 538 | 541 | +4 | +0.7% | 4,449,500 |
| 2021/12/27 | 544 | 545 | 536 | 537 | -7 | -1.3% | 3,676,400 |
| 2021/12/24 | 549 | 549 | 541 | 544 | +1 | +0.2% | 3,376,300 |
| 2021/12/23 | 539 | 544 | 536 | 543 | +8 | +1.5% | 5,210,300 |
| 2021/12/22 | 535 | 538 | 532 | 535 | -4 | -0.7% | 4,335,900 |
| 2021/12/21 | 525 | 540 | 525 | 539 | +22 | +4.3% | 8,758,200 |
| 2021/12/20 | 525 | 527 | 517 | 517 | -19 | -3.5% | 7,141,000 |
| 2021/12/17 | 540 | 547 | 534 | 536 | -2 | -0.4% | 10,802,300 |
| 2021/12/16 | 543 | 544 | 535 | 538 | +2 | +0.4% | 5,664,900 |
| 2021/12/15 | 535 | 541 | 535 | 536 | -3 | -0.6% | 4,602,400 |
| 2021/12/14 | 534 | 539 | 531 | 539 | +4 | +0.7% | 6,037,000 |
| 2021/12/13 | 542 | 544 | 534 | 535 | +1 | +0.2% | 6,172,000 |
| 2021/12/10 | 540 | 544 | 533 | 534 | -6 | -1.1% | 6,873,900 |
| 2021/12/09 | 545 | 548 | 538 | 540 | -10 | -1.8% | 5,108,300 |
| 2021/12/08 | 552 | 554 | 546 | 550 | +3 | +0.5% | 6,266,000 |
| 2021/12/07 | 542 | 548 | 537 | 547 | +15 | +2.8% | 7,699,000 |
| 2021/12/06 | 533 | 539 | 527 | 532 | +7 | +1.3% | 8,051,800 |
| 2021/12/03 | 516 | 526 | 511 | 525 | +17 | +3.3% | 8,387,700 |
| 2021/12/02 | 511 | 514 | 500 | 508 | -13 | -2.5% | 12,258,100 |
| 2021/12/01 | 517 | 523 | 511 | 521 | -3 | -0.6% | 11,171,200 |
| 2021/11/30 | 537 | 544 | 521 | 524 | -6 | -1.1% | 16,411,200 |
| 2021/11/29 | 535 | 541 | 527 | 530 | -19 | -3.5% | 9,977,200 |
| 2021/11/26 | 562 | 562 | 546 | 549 | -16 | -2.8% | 8,060,900 |
| 2021/11/25 | 559 | 566 | 558 | 565 | +6 | +1.1% | 4,283,500 |
| 2021/11/24 | 564 | 568 | 557 | 559 | +3 | +0.5% | 6,913,700 |
| 2021/11/22 | 562 | 563 | 554 | 556 | -14 | -2.5% | 9,112,600 |
| 2021/11/19 | 566 | 571 | 563 | 570 | +1 | +0.2% | 4,574,800 |
| 2021/11/18 | 570 | 574 | 566 | 569 | -5 | -0.9% | 4,909,800 |
| 2021/11/17 | 569 | 576 | 564 | 574 | +6 | +1.1% | 6,834,300 |
| 2021/11/16 | 577 | 577 | 568 | 568 | -8 | -1.4% | 5,724,500 |
801～
850
件表示中 / 3695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 | 35,700円 | +6.5% | - | 2.52% | 15.37倍 | 0.64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 | 203,600円 | +6.4% | +9.5% | 4.91% | 10.63倍 | 0.80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 |
| 三井化学 | 322,200円 | +4.3% | +17.3% | 4.66% | 10.78倍 | 0.70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 |
| 日産化 | 429,000円 | +9.2% | +8.3% | 3.82% | 14.33倍 | 2.55倍 |
|
農薬は国内販売額首位級、液晶配向材や半導体露光で使われる材料も強い。高収益の化学企業 |
| クラレ | 171,100円 | +4.0% | +4.3% | 3.16% | 12.32倍 | 0.73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
