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 |
|---|---|---|---|---|---|---|---|
| 2010/09/13 | 371 | 374 | 369 | 372 | +5 | +1.4% | 6,777,000 |
| 2010/09/10 | 365 | 370 | 362 | 367 | +1 | +0.3% | 11,704,000 |
| 2010/09/09 | 368 | 369 | 364 | 366 | +5 | +1.4% | 6,839,000 |
| 2010/09/08 | 361 | 366 | 360 | 361 | -7 | -1.9% | 10,421,000 |
| 2010/09/07 | 366 | 370 | 364 | 368 | ±0 | ±0% | 6,662,000 |
| 2010/09/06 | 364 | 369 | 362 | 368 | +7 | +1.9% | 7,094,000 |
| 2010/09/03 | 353 | 361 | 353 | 361 | +9 | +2.6% | 8,045,000 |
| 2010/09/02 | 355 | 356 | 345 | 352 | +2 | +0.6% | 10,334,000 |
| 2010/09/01 | 345 | 350 | 343 | 350 | +5 | +1.4% | 8,072,000 |
| 2010/08/31 | 350 | 351 | 343 | 345 | -10 | -2.8% | 10,241,000 |
| 2010/08/30 | 354 | 363 | 351 | 355 | -1 | -0.3% | 12,855,000 |
| 2010/08/27 | 342 | 358 | 341 | 356 | +6 | +1.7% | 8,317,000 |
| 2010/08/26 | 351 | 353 | 346 | 350 | ±0 | ±0% | 6,448,000 |
| 2010/08/25 | 351 | 352 | 344 | 350 | -6 | -1.7% | 10,074,000 |
| 2010/08/24 | 357 | 360 | 355 | 356 | -5 | -1.4% | 5,063,000 |
| 2010/08/23 | 360 | 365 | 359 | 361 | -2 | -0.6% | 4,417,000 |
| 2010/08/20 | 368 | 371 | 358 | 363 | -10 | -2.7% | 7,878,000 |
| 2010/08/19 | 368 | 374 | 367 | 373 | +4 | +1.1% | 4,962,000 |
| 2010/08/18 | 371 | 373 | 365 | 369 | +5 | +1.4% | 5,632,000 |
| 2010/08/17 | 363 | 368 | 361 | 364 | -5 | -1.4% | 4,470,000 |
| 2010/08/16 | 366 | 369 | 363 | 369 | -1 | -0.3% | 6,424,000 |
| 2010/08/13 | 368 | 372 | 365 | 370 | ±0 | ±0% | 9,504,000 |
| 2010/08/12 | 369 | 370 | 360 | 370 | -9 | -2.4% | 15,687,000 |
| 2010/08/11 | 390 | 390 | 378 | 379 | -19 | -4.8% | 11,660,000 |
| 2010/08/10 | 397 | 402 | 396 | 398 | +6 | +1.5% | 13,215,000 |
| 2010/08/09 | 384 | 393 | 384 | 392 | +3 | +0.8% | 7,494,000 |
| 2010/08/06 | 383 | 389 | 382 | 389 | +7 | +1.8% | 7,104,000 |
| 2010/08/05 | 385 | 386 | 382 | 382 | +4 | +1.1% | 5,456,000 |
| 2010/08/04 | 387 | 388 | 376 | 378 | -8 | -2.1% | 14,011,000 |
| 2010/08/03 | 384 | 391 | 383 | 386 | +8 | +2.1% | 10,721,000 |
| 2010/08/02 | 378 | 384 | 378 | 378 | +3 | +0.8% | 10,149,000 |
| 2010/07/30 | 361 | 387 | 352 | 375 | +13 | +3.6% | 28,135,000 |
| 2010/07/29 | 354 | 364 | 353 | 362 | +3 | +0.8% | 6,401,000 |
| 2010/07/28 | 354 | 361 | 354 | 359 | +10 | +2.9% | 6,267,000 |
| 2010/07/27 | 348 | 352 | 341 | 349 | +5 | +1.5% | 8,695,000 |
| 2010/07/26 | 346 | 353 | 343 | 344 | +2 | +0.6% | 8,005,000 |
| 2010/07/23 | 346 | 349 | 341 | 342 | +6 | +1.8% | 10,556,000 |
| 2010/07/22 | 337 | 341 | 335 | 336 | -4 | -1.2% | 6,687,000 |
| 2010/07/21 | 339 | 342 | 333 | 340 | +6 | +1.8% | 15,106,000 |
| 2010/07/20 | 336 | 337 | 331 | 334 | -12 | -3.5% | 17,546,000 |
| 2010/07/16 | 355 | 356 | 344 | 346 | -15 | -4.2% | 13,949,000 |
| 2010/07/15 | 371 | 374 | 359 | 361 | -17 | -4.5% | 12,962,000 |
| 2010/07/14 | 380 | 382 | 377 | 378 | +6 | +1.6% | 4,190,000 |
| 2010/07/13 | 374 | 378 | 369 | 372 | ±0 | ±0% | 4,442,000 |
| 2010/07/12 | 368 | 380 | 367 | 372 | ±0 | ±0% | 6,515,000 |
| 2010/07/09 | 378 | 378 | 367 | 372 | -2 | -0.5% | 6,750,000 |
| 2010/07/08 | 370 | 375 | 369 | 374 | +12 | +3.3% | 5,246,000 |
| 2010/07/07 | 362 | 365 | 357 | 362 | ±0 | ±0% | 7,126,000 |
| 2010/07/06 | 350 | 362 | 346 | 362 | +7 | +2% | 5,880,000 |
| 2010/07/05 | 350 | 359 | 350 | 355 | +3 | +0.9% | 5,883,000 |
3651～
3700
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
