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 |
|---|---|---|---|---|---|---|---|
| 2015/02/13 | 544 | 548 | 539 | 543 | ±0 | ±0% | 9,988,000 |
| 2015/02/12 | 544 | 551 | 540 | 543 | +3 | +0.6% | 12,985,000 |
| 2015/02/10 | 520 | 540 | 518 | 540 | +27 | +5.3% | 18,218,000 |
| 2015/02/09 | 518 | 522 | 510 | 513 | +1 | +0.2% | 6,416,000 |
| 2015/02/06 | 511 | 513 | 504 | 512 | +1 | +0.2% | 9,266,000 |
| 2015/02/05 | 509 | 519 | 506 | 511 | -3 | -0.6% | 15,075,000 |
| 2015/02/04 | 506 | 515 | 506 | 514 | +15 | +3% | 15,912,000 |
| 2015/02/03 | 506 | 510 | 495 | 499 | -10 | -2% | 16,959,000 |
| 2015/02/02 | 491 | 511 | 487 | 509 | +41 | +8.8% | 23,009,000 |
| 2015/01/30 | 480 | 481 | 467 | 468 | -5 | -1.1% | 7,419,000 |
| 2015/01/29 | 480 | 485 | 473 | 473 | -15 | -3.1% | 8,930,000 |
| 2015/01/28 | 464 | 488 | 462 | 488 | +21 | +4.5% | 11,803,000 |
| 2015/01/27 | 464 | 469 | 463 | 467 | +7 | +1.5% | 6,088,000 |
| 2015/01/26 | 455 | 461 | 455 | 460 | -8 | -1.7% | 7,271,000 |
| 2015/01/23 | 462 | 470 | 460 | 468 | +11 | +2.4% | 8,403,000 |
| 2015/01/22 | 464 | 464 | 453 | 457 | -8 | -1.7% | 9,881,000 |
| 2015/01/21 | 460 | 471 | 457 | 465 | +6 | +1.3% | 13,506,000 |
| 2015/01/20 | 455 | 461 | 453 | 459 | +5 | +1.1% | 8,616,000 |
| 2015/01/19 | 450 | 455 | 446 | 454 | +6 | +1.3% | 10,747,000 |
| 2015/01/16 | 454 | 460 | 445 | 448 | -16 | -3.4% | 11,789,000 |
| 2015/01/15 | 453 | 467 | 453 | 464 | +12 | +2.7% | 11,420,000 |
| 2015/01/14 | 457 | 464 | 451 | 452 | -7 | -1.5% | 8,817,000 |
| 2015/01/13 | 453 | 460 | 450 | 459 | -1 | -0.2% | 7,597,000 |
| 2015/01/09 | 463 | 464 | 457 | 460 | -2 | -0.4% | 9,538,000 |
| 2015/01/08 | 463 | 467 | 461 | 462 | +3 | +0.7% | 8,774,000 |
| 2015/01/07 | 450 | 462 | 448 | 459 | +1 | +0.2% | 9,769,000 |
| 2015/01/06 | 463 | 466 | 456 | 458 | -21 | -4.4% | 12,299,000 |
| 2015/01/05 | 474 | 484 | 470 | 479 | ±0 | ±0% | 8,480,000 |
| 2014/12/30 | 487 | 487 | 479 | 479 | -7 | -1.4% | 5,167,000 |
| 2014/12/29 | 491 | 494 | 479 | 486 | -1 | -0.2% | 6,351,000 |
| 2014/12/26 | 481 | 489 | 481 | 487 | +5 | +1% | 4,916,000 |
| 2014/12/25 | 485 | 488 | 479 | 482 | -2 | -0.4% | 5,091,000 |
| 2014/12/24 | 485 | 487 | 480 | 484 | +7 | +1.5% | 5,783,000 |
| 2014/12/22 | 480 | 482 | 473 | 477 | ±0 | ±0% | 6,410,000 |
| 2014/12/19 | 491 | 492 | 473 | 477 | ±0 | ±0% | 14,112,000 |
| 2014/12/18 | 472 | 482 | 468 | 477 | +15 | +3.2% | 15,709,000 |
| 2014/12/17 | 459 | 467 | 457 | 462 | +1 | +0.2% | 15,636,000 |
| 2014/12/16 | 459 | 467 | 456 | 461 | -5 | -1.1% | 10,201,000 |
| 2014/12/15 | 465 | 477 | 463 | 466 | -11 | -2.3% | 12,685,000 |
| 2014/12/12 | 489 | 498 | 476 | 477 | -16 | -3.2% | 22,473,000 |
| 2014/12/11 | 489 | 501 | 480 | 493 | -9 | -1.8% | 23,867,000 |
| 2014/12/10 | 510 | 511 | 497 | 502 | -12 | -2.3% | 19,107,000 |
| 2014/12/09 | 500 | 518 | 499 | 514 | +10 | +2% | 16,957,000 |
| 2014/12/08 | 500 | 508 | 499 | 504 | +7 | +1.4% | 13,243,000 |
| 2014/12/05 | 493 | 498 | 491 | 497 | +5 | +1% | 10,156,000 |
| 2014/12/04 | 486 | 494 | 484 | 492 | +11 | +2.3% | 15,211,000 |
| 2014/12/03 | 475 | 485 | 473 | 481 | +16 | +3.4% | 18,815,000 |
| 2014/12/02 | 461 | 466 | 458 | 465 | -2 | -0.4% | 10,603,000 |
| 2014/12/01 | 458 | 468 | 456 | 467 | +18 | +4% | 16,096,000 |
| 2014/11/28 | 440 | 454 | 439 | 449 | +14 | +3.2% | 17,706,000 |
2501～
2550
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
