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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 381 | 388.6 | 373 | 382.4 | +25.4 | +7.1% | 27,756,300 |
| 2024/08/05 | 359.5 | 378.9 | 343.7 | 357 | -21.3 | -5.6% | 39,841,000 |
| 2024/08/02 | 383 | 389.8 | 375 | 378.3 | -15.5 | -3.9% | 22,031,900 |
| 2024/08/01 | 393.1 | 397 | 384.1 | 393.8 | +5 | +1.3% | 22,535,900 |
| 2024/07/31 | 379 | 388.8 | 375.2 | 388.8 | +11.1 | +2.9% | 13,871,000 |
| 2024/07/30 | 377 | 382 | 375.6 | 377.7 | +0.2 | +0.1% | 10,132,100 |
| 2024/07/29 | 375.2 | 379.6 | 374.1 | 377.5 | +7.9 | +2.1% | 9,480,900 |
| 2024/07/26 | 373 | 373.5 | 365.9 | 369.6 | +0.3 | +0.1% | 10,353,600 |
| 2024/07/25 | 365 | 370.6 | 361 | 369.3 | ±0 | ±0% | 13,823,600 |
| 2024/07/24 | 382.2 | 382.5 | 368.1 | 369.3 | -15.8 | -4.1% | 18,497,100 |
| 2024/07/23 | 379.8 | 386 | 377.3 | 385.1 | +3.7 | +1% | 11,923,500 |
| 2024/07/22 | 384.1 | 385.2 | 378.5 | 381.4 | -4 | -1% | 10,424,500 |
| 2024/07/19 | 387.5 | 391.1 | 380.7 | 385.4 | -3.6 | -0.9% | 15,629,600 |
| 2024/07/18 | 392 | 393 | 386.1 | 389 | -8.3 | -2.1% | 16,686,800 |
| 2024/07/17 | 381 | 398.4 | 379.5 | 397.3 | +20.5 | +5.4% | 35,437,300 |
| 2024/07/16 | 375 | 379.7 | 365.2 | 376.8 | +1.6 | +0.4% | 17,299,800 |
| 2024/07/12 | 371 | 382.5 | 370.1 | 375.2 | +0.1 | ±0% | 23,797,300 |
| 2024/07/11 | 367.7 | 375.8 | 364.4 | 375.1 | +12.2 | +3.4% | 21,949,600 |
| 2024/07/10 | 361.2 | 363.6 | 355.7 | 362.9 | -6.8 | -1.8% | 19,160,100 |
| 2024/07/09 | 365 | 370 | 360.1 | 369.7 | +3.7 | +1% | 18,390,700 |
| 2024/07/08 | 367 | 367.8 | 361.6 | 366 | -1.3 | -0.4% | 12,627,700 |
| 2024/07/05 | 363 | 371.3 | 361.2 | 367.3 | +5.2 | +1.4% | 27,943,000 |
| 2024/07/04 | 348.6 | 362.2 | 347 | 362.1 | +14.4 | +4.1% | 23,383,200 |
| 2024/07/03 | 345 | 348.8 | 342.9 | 347.7 | +3.1 | +0.9% | 11,295,300 |
| 2024/07/02 | 345 | 345.5 | 339.5 | 344.6 | -3 | -0.9% | 13,491,500 |
| 2024/07/01 | 350 | 350 | 341 | 347.6 | +2.9 | +0.8% | 14,986,000 |
| 2024/06/28 | 345.2 | 349.6 | 343.1 | 344.7 | +2 | +0.6% | 16,853,400 |
| 2024/06/27 | 339.6 | 342.7 | 335.7 | 342.7 | +3.9 | +1.2% | 12,998,900 |
| 2024/06/26 | 333 | 339.6 | 330.5 | 338.8 | +4.7 | +1.4% | 17,082,500 |
| 2024/06/25 | 330 | 335.5 | 328.3 | 334.1 | +8.1 | +2.5% | 17,744,700 |
| 2024/06/24 | 316.9 | 326 | 316.3 | 326 | +7.7 | +2.4% | 16,553,700 |
| 2024/06/21 | 315.7 | 321.2 | 315.3 | 318.3 | +6.2 | +2% | 20,133,800 |
| 2024/06/20 | 319 | 319.1 | 310.7 | 312.1 | -7.1 | -2.2% | 11,800,400 |
| 2024/06/19 | 317.4 | 319.8 | 315 | 319.2 | +1.7 | +0.5% | 8,485,200 |
| 2024/06/18 | 310 | 317.5 | 308.8 | 317.5 | +8.6 | +2.8% | 14,049,600 |
| 2024/06/17 | 316.5 | 316.5 | 308.2 | 308.9 | -9.8 | -3.1% | 17,416,500 |
| 2024/06/14 | 313 | 318.8 | 312.5 | 318.7 | +5.1 | +1.6% | 15,201,300 |
| 2024/06/13 | 328.3 | 328.6 | 313.6 | 313.6 | -14 | -4.3% | 18,665,000 |
| 2024/06/12 | 324.8 | 327.6 | 323.1 | 327.6 | +1.9 | +0.6% | 8,091,700 |
| 2024/06/11 | 324 | 326 | 321.7 | 325.7 | +2.2 | +0.7% | 8,719,900 |
| 2024/06/10 | 321 | 324.5 | 319.8 | 323.5 | +4.3 | +1.3% | 7,404,000 |
| 2024/06/07 | 319 | 320.2 | 316.8 | 319.2 | +0.3 | +0.1% | 8,200,500 |
| 2024/06/06 | 319 | 323.1 | 316.5 | 318.9 | -2.3 | -0.7% | 8,607,100 |
| 2024/06/05 | 320.5 | 322.3 | 317.3 | 321.2 | -3.5 | -1.1% | 10,484,400 |
| 2024/06/04 | 324.5 | 325.3 | 320.3 | 324.7 | -1.8 | -0.6% | 12,253,900 |
| 2024/06/03 | 323.5 | 328.3 | 322.5 | 326.5 | +4.2 | +1.3% | 8,270,800 |
| 2024/05/31 | 319.3 | 323.8 | 319.1 | 322.3 | +3.8 | +1.2% | 15,233,000 |
| 2024/05/30 | 314.8 | 319.6 | 311.8 | 318.5 | +0.6 | +0.2% | 15,173,000 |
| 2024/05/29 | 323.3 | 323.8 | 316.7 | 317.9 | -6.8 | -2.1% | 12,064,700 |
| 2024/05/28 | 317.5 | 324.8 | 316.1 | 324.7 | +8.3 | +2.6% | 9,952,100 |
251～
300
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
