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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 413 | 414.4 | 409.5 | 410.1 | -5.7 | -1.4% | 7,279,000 |
| 2024/10/18 | 416.5 | 418.5 | 414.6 | 415.8 | +1.5 | +0.4% | 6,418,900 |
| 2024/10/17 | 418.4 | 420.1 | 414.1 | 414.3 | -1.5 | -0.4% | 4,993,600 |
| 2024/10/16 | 419.7 | 424.5 | 414.3 | 415.8 | -8.2 | -1.9% | 9,895,000 |
| 2024/10/15 | 423.8 | 427.1 | 421.2 | 424 | +3.2 | +0.8% | 10,423,100 |
| 2024/10/11 | 416 | 421.5 | 415 | 420.8 | +2.3 | +0.5% | 9,001,700 |
| 2024/10/10 | 421.4 | 422.3 | 418.2 | 418.5 | +1.5 | +0.4% | 8,831,300 |
| 2024/10/09 | 425.5 | 426.2 | 412.1 | 417 | -9 | -2.1% | 13,244,600 |
| 2024/10/08 | 422 | 427.8 | 417.3 | 426 | +2 | +0.5% | 11,797,500 |
| 2024/10/07 | 424 | 426.5 | 419.3 | 424 | +2.4 | +0.6% | 13,286,000 |
| 2024/10/04 | 418 | 421.6 | 416.3 | 421.6 | +2.3 | +0.5% | 9,375,500 |
| 2024/10/03 | 416 | 419.8 | 413 | 419.3 | +9.3 | +2.3% | 11,682,400 |
| 2024/10/02 | 410.7 | 413.2 | 406.9 | 410 | -6.2 | -1.5% | 12,281,300 |
| 2024/10/01 | 409 | 417.5 | 405.1 | 416.2 | +8.7 | +2.1% | 8,748,200 |
| 2024/09/30 | 400.6 | 410.2 | 400.6 | 407.5 | -13 | -3.1% | 11,468,400 |
| 2024/09/27 | 416.9 | 420.5 | 412.8 | 420.5 | +4 | +1% | 10,548,300 |
| 2024/09/26 | 411 | 416.5 | 409.2 | 416.5 | +3.2 | +0.8% | 9,531,900 |
| 2024/09/25 | 412 | 416.4 | 411.1 | 413.3 | +5.5 | +1.3% | 8,890,600 |
| 2024/09/24 | 410.8 | 411.4 | 405.2 | 407.8 | -1.3 | -0.3% | 8,437,300 |
| 2024/09/20 | 408.2 | 412.1 | 404.6 | 409.1 | +5.9 | +1.5% | 12,137,200 |
| 2024/09/19 | 397.4 | 405.1 | 397.3 | 403.2 | +13 | +3.3% | 9,312,700 |
| 2024/09/18 | 394 | 397.8 | 388.7 | 390.2 | -3.8 | -1% | 6,957,600 |
| 2024/09/17 | 391.1 | 397.5 | 390.2 | 394 | +7 | +1.8% | 9,692,300 |
| 2024/09/13 | 394 | 394.7 | 386.7 | 387 | -7.9 | -2% | 8,406,700 |
| 2024/09/12 | 391.9 | 396 | 388.2 | 394.9 | +18.7 | +5% | 10,708,800 |
| 2024/09/11 | 385 | 387.1 | 372.3 | 376.2 | -14.4 | -3.7% | 12,047,200 |
| 2024/09/10 | 394.4 | 397.3 | 388.5 | 390.6 | -0.8 | -0.2% | 9,919,000 |
| 2024/09/09 | 385.3 | 393.7 | 385.3 | 391.4 | -6 | -1.5% | 9,402,200 |
| 2024/09/06 | 399.1 | 402.2 | 393.8 | 397.4 | -1.1 | -0.3% | 10,787,500 |
| 2024/09/05 | 390 | 399.1 | 386.7 | 398.5 | +2.4 | +0.6% | 13,695,700 |
| 2024/09/04 | 402 | 405.8 | 396.1 | 396.1 | -17.5 | -4.2% | 18,402,800 |
| 2024/09/03 | 408.8 | 416.2 | 408 | 413.6 | +4.9 | +1.2% | 12,592,100 |
| 2024/09/02 | 418.5 | 418.8 | 405.6 | 408.7 | -9.2 | -2.2% | 17,809,000 |
| 2024/08/30 | 424.8 | 428.7 | 416.2 | 417.9 | +3.7 | +0.9% | 18,244,900 |
| 2024/08/29 | 413.9 | 416.9 | 412.2 | 414.2 | -0.1 | ±0% | 17,661,600 |
| 2024/08/28 | 420.9 | 422.9 | 408.3 | 414.3 | -9.3 | -2.2% | 13,248,400 |
| 2024/08/27 | 416 | 423.7 | 416 | 423.6 | +10.8 | +2.6% | 12,671,100 |
| 2024/08/26 | 424.9 | 426.4 | 412.5 | 412.8 | -10.8 | -2.5% | 9,501,900 |
| 2024/08/23 | 422.9 | 428.7 | 418.4 | 423.6 | +5.9 | +1.4% | 12,251,100 |
| 2024/08/22 | 404.5 | 418.2 | 404.3 | 417.7 | +8.7 | +2.1% | 10,663,800 |
| 2024/08/21 | 416 | 417.7 | 406.3 | 409 | -12.5 | -3% | 15,647,300 |
| 2024/08/20 | 422.8 | 426.3 | 419.8 | 421.5 | +2.7 | +0.6% | 11,877,100 |
| 2024/08/19 | 425.1 | 426.3 | 418 | 418.8 | -9.1 | -2.1% | 14,532,200 |
| 2024/08/16 | 432 | 435.3 | 425.1 | 427.9 | -0.5 | -0.1% | 21,825,100 |
| 2024/08/15 | 426.5 | 435.8 | 426.5 | 428.4 | -0.1 | ±0% | 15,433,900 |
| 2024/08/14 | 428.4 | 430.9 | 422.5 | 428.5 | -1.5 | -0.3% | 18,428,100 |
| 2024/08/13 | 423.6 | 433.6 | 419.9 | 430 | -1.6 | -0.4% | 22,409,400 |
| 2024/08/09 | 429 | 435.9 | 413.4 | 431.6 | +8.7 | +2.1% | 32,341,900 |
| 2024/08/08 | 420 | 431.7 | 418 | 422.9 | +2.4 | +0.6% | 39,590,800 |
| 2024/08/07 | 376.9 | 458.3 | 372.5 | 420.5 | +38.1 | +10% | 74,485,500 |
201～
250
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 | 359,300円 | -2.2% | +25.6% | 4.17% | 12.24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 | 285,500円 | +5.7% | +2.9% | 1.68% | 17.83倍 | 2.36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 | 358,600円 | +2.2% | -55.1% | 1.81% | 24.96倍 | 1.00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 | 459,600円 | +13.0% | +18.7% | 1.52% | 20.79倍 | 2.65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
