4005 住友化学

4005
2021/08/03
時価
9651億円
PER 予
9.53倍
2010年以降
赤字-132.34倍
(2010-2021年)
PBR
0.91倍
2010年以降
0.46-1.56倍
(2010-2021年)
配当 予
3.43%
ROE 予
9.56%
ROA 予
2.44%
資料
Link
CSV,JSON

株価チャート

株価

8/3

前日 (8/2)
586
始値
583
高値
584
安値
576
終値 -0.51%
583
出来高 -0.07%
7,935,600

乖離率

株価(5日)
移動平均値
+0.87%
578
株価(25日)
移動平均値
+1.57%
574
出来高(5日)
移動平均値
+14.27%
6,944,880

2021/03/09~2021/08/03

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2021
08/03583584576583-0.51%7,935,6009651億2512万+1.57%9.530.91
08/02575588574586+3.35%7,941,0009700億9145万+1.91%9.580.92
07/30571575567567-2.07%6,780,1009386億3798万-1.39%9.270.89
07/29578582573579+0.52%5,732,5009585億333万+0.7%9.470.91
07/28570579569576+0.52%6,335,2009535億3699万0%9.420.9
07/27570578568573+1.42%6,758,0009485億7065万-0.52%9.370.9
07/26571574563565+1.99%7,660,5009353億2709万-2.08%9.240.88
07/21559562553554+1.84%8,864,8009171億1718万-4.15%9.060.87
07/20557559542544-4.06%11,667,8009005億6272万-6.37%8.890.85
07/19566573563567-1.56%5,474,3009386億3798万-2.74%9.270.89
07/16565578564576+1.95%9,197,3009535億3699万-1.54%9.420.9
07/15571573564565-1.74%7,500,3009353億2709万-3.58%9.240.88
07/14576582572575-1.2%7,321,4009518億8155万-2.21%9.40.9
07/13576582576582+1.93%7,776,0009634億6967万-1.36%9.520.91
07/12565573565571+2.51%6,941,7009452億5976万-3.38%9.340.89
07/095445595435570%11,877,2009220億8352万-6.07%9.110.87
07/08569569557557-1.59%9,044,0009220億8352万-6.39%9.110.87
07/07560572557566-2.41%11,293,0009369億8253万-5.35%9.250.89
07/06582584574580-0.34%6,649,7009601億5878万-3.33%9.480.91
07/05585587580582-1.36%5,576,2009634億6967万-3.16%9.520.91
07/02589594588590+0.68%4,935,9009767億1324万-1.99%9.650.92
07/01596596584586-0.51%6,459,9009700億9145万-2.82%9.580.92
06/30590595589589+0.17%5,972,9009750億5779万-2.32%9.630.92
06/29596597586588-2.16%8,183,6009734億235万-2.49%9.610.92
06/28595603595601+0.5%4,964,9009949億2315万-0.5%9.830.94
06/25592599592598+2.4%8,314,3009899億5681万-0.99%9.780.94
06/24587592583584+0.34%5,911,1009667億8056万-3.15%9.550.91
06/23589589581582-1.52%8,570,9009634億6967万-3.48%9.520.91
06/22589592582591+3.87%10,224,8009783億6869万-2.15%9.660.92
06/21579579563569-4.85%16,103,4009419億4887万-5.79%9.30.89
06/18605606597598-1.81%11,347,9009899億5681万-0.99%9.780.94
06/17612613604609-0.98%6,794,2001兆81億+1%9.960.95
06/16612622612615+1.32%8,455,8001兆180億+2.16%10.060.96
06/15603612603607+0.33%6,181,6001兆48億+1%9.920.95
06/14614615603605-1.14%6,805,2001兆15億+0.83%9.890.95
06/11609613605612+0.33%10,059,9001兆131億+2%10.010.96
06/10605612604610-0.16%7,488,2001兆98億+1.84%9.970.95
06/09613615609611-0.65%7,393,3001兆114億+2.17%9.990.96
06/08615625613615-0.97%8,298,7001兆180億+3.19%10.060.96
06/07626631619621+0.16%9,282,2001兆280億+4.55%10.150.97
06/04617621611620+0.81%9,900,5001兆263億+4.91%10.140.97
06/03618623613615-0.65%9,176,0001兆180億+4.41%10.060.96
06/02606624606619+1.98%11,181,0001兆247億+5.63%10.120.97
06/01604611602607+1.17%6,931,3001兆48億+3.94%9.920.95
05/31609611595600-2.12%9,303,2009932億6770万+3.09%9.810.94
05/28602614602613+3.9%15,124,2001兆147億+5.51%10.020.96
05/27600604589590-1.83%17,925,2009767億1324万+1.72%9.650.92
05/265976025936010%7,952,1009949億2315万+3.62%9.830.94
05/25597602591601+0.67%8,353,8009949億2315万+3.8%9.830.94
05/24588603588597+1.88%11,921,1009883億136万+3.29%9.760.93
05/215885895835860%6,395,4009700億9145万+1.74%9.580.92
05/20581588579586-0.68%7,581,5009700億9145万+1.91%9.580.92
05/19588600587590-0.67%10,327,5009767億1324万+2.61%9.650.92
05/18583596579594+2.41%12,290,3009833億3502万+3.48%9.710.93
05/17580586575580+0.69%8,641,3009601億5878万+1.22%9.480.91
05/14589590563576-0.52%16,049,4009535億3699万+0.7%9.420.9
05/135705855685790%11,147,2009585億333万+1.22%9.470.91
05/12593593570579-2.03%9,405,7009585億333万+1.22%9.470.91
05/11594605586591-1.99%11,191,3009783億6869万+3.5%9.660.92
05/10599608597603+1.69%11,771,9009982億3404万+5.6%9.860.94
05/07582594576593+2.24%13,091,6009816億7958万+4.04%9.70.93
05/06567581566580+4.13%14,976,1009601億5878万+1.93%9.480.91
04/30559563557557-0.89%8,024,1009220億8352万-2.11%9.110.87
04/28564564553562-0.53%10,047,4009303億6075万-1.4%9.190.88
04/27563571558565+1.99%14,004,4009353億2709万-0.88%9.240.88
04/26562564552554-0.54%6,158,6009171億1718万-2.98%9.060.87
04/23553559551557-1.59%7,792,4009220億8352万-2.62%9.110.87
04/22562571558566+2.17%9,213,1009369億8253万-1.22%9.250.89
04/21564564548554-3.82%11,879,1009171億1718万-3.48%9.060.87
04/20575576567576-0.86%9,012,2009535億3699万+0.17%9.420.9
04/19581583574581+0.17%8,899,8009618億1422万+1.04%9.50.91
04/16584587573580-0.68%7,378,6009601億5878万+0.87%9.480.91
04/15574586572584+2.46%12,822,2009667億8056万+1.57%9.550.91
04/14562572562570+0.35%8,012,3009436億432万-0.7%9.320.89
04/13564573559568+1.25%10,841,2009402億9342万-0.87%9.290.89
04/12567569559561-0.53%5,490,3009287億530万-2.09%9.170.88
04/09574574563564-1.23%7,988,6009336億7164万-1.57%9.220.88
04/08566572559571-0.35%8,255,3009452億5976万-0.17%9.340.89
04/07563573557573+1.42%12,279,5009485億7065万+0.35%9.370.9
04/06573573560565-1.74%9,931,5009353億2709万-0.7%9.240.88
04/05572578568575+1.23%7,549,9009518億8155万+1.23%9.40.9
04/025705765665680%5,844,4009402億9342万+0.35%9.290.89
04/01576578564568-0.87%9,063,9009402億9342万+0.89%9.290.89
03/31579579571573-1.72%8,819,5009485億7065万+1.96%20.350.92
03/30573583569583+1.22%10,364,7009651億2512万+4.11%20.70.94
03/29583585570576-0.35%10,211,4009535億3699万+3.23%20.450.92
03/265885885775780%10,104,6009568億4789万+4.14%20.520.93
03/25573586572578+2.66%10,961,4009568億4789万+4.71%20.520.93
03/24571573559563-2.93%10,821,8009320億1619万+2.36%19.990.9
03/23592593579580-0.68%9,151,6009601億5878万+5.84%20.60.93
03/22582588578584-1.02%8,354,1009667億8056万+7.16%20.740.94
03/19577590575590+0.85%16,618,8009767億1324万+8.66%20.950.95
03/18584587577585+1.39%10,817,5009684億3601万+8.33%20.770.94
03/17579581571577-0.69%10,362,8009551億9244万+7.45%20.490.93
03/165845935785810%10,536,0009618億1422万+8.8%20.630.93
03/15579586578581+1.04%9,378,6009618億1422万+9.42%20.630.93
03/12569575563575+1.77%11,539,3009518億8155万+8.7%20.420.92
03/11557571556565+1.8%11,403,5009353億2709万+7.21%20.060.91
03/10556557547555-1.07%15,217,3009187億7262万+5.71%19.710.89
03/09562565555561+2.37%13,774,7009287億530万+7.27%19.920.9

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2007年
3月期
1,079
4/14
738
11/28
20,361,000
1/9
--+11.19%
12/26
-12.77%
6/13
2008年
3月期
1,064
11/1
603
3/17
46,517,000
5/10
--+14.01%
9/27
-19.88%
2/12
2009年
3月期
788
6/4
256
11/21
28,173,000
10/1
--+19.8%
1/7
-33.73%
10/8
2010年
3月期
487
8/14
322
11/27
19,338,000
3/12
--+13.52%
5/11
-15.94%
10/5
2011年
3月期
487
4/12

4/8
330
10/1
56,560,000
10/1
8062億220万5462億9718万+10.1%
1/19
-21.46%
3/15
2012年
3月期
446
5/11
254
11/22
26,169,000
5/11
7383億2891万4204億8328万+10.76%
1/20
-14.96%
8/24
2013年
3月期
360
4/2
186
10/11
35,894,000
1/25
5959億6056万3079億1295万+18.12%
4/25
-20.28%
6/4
2014年
3月期
458
1/23
250
4/4
50,688,000
4/24
7581億9434万4138億6150万+22.91%
5/20
-15.25%
6/14
2015年
3月期
631
3/24
333
10/17
25,342,000
10/22
1兆445億5512億6357万+18.43%
12/9
-12.11%
10/17
2016年
3月期
798
6/16
441
2/12
34,122,000
10/22
1兆3210億7300億5176万+12.2%
10/7
-21.31%
2/12
2017年
3月期
682
3/14
396
7/8
25,662,000
1/31
1兆1290億6555億5668万+14.67%
12/9
-11.94%
6/28
2018年
3月期
882
1/9
574
3/26

4/17
31,638,000
10/25
1兆4601億9502億2610万+13.64%
11/8
-19.22%
2/9
2019年
3月期
684
10/2
485
12/25
21,749,000
5/31
1兆1323億8028億9139万+7.52%
9/25
-15.57%
12/25
2020年
3月期
556
4/18
267
3/17
33,112,100
3/17
9204億2807万4420億412万+9.11%
9/13
-29.75%
3/16
2021年
3月期
593
3/23

3/16
285
4/6
27,055,400
1/20
9816億7958万4718億216万+18.2%
1/25
-8.24%
6/29
最新583
2021/8/3
7,935,6009651億2512万+1.57%
574

年間値上がり率

1984/12/28 vs 1983/12/28
5%(1.05倍)
1985/12/28 vs 1984/12/28
14%(1.14倍)
1986/12/27 vs 1985/12/28
57%(1.57倍)
1987/12/28 vs 1986/12/27
103%(2.03倍)
1988/12/28 vs 1987/12/28
23%(1.23倍)
1989/12/29 vs 1988/12/28
-3%(0.97倍)
1990/12/28 vs 1989/12/29
-51%(0.49倍)
1991/12/30 vs 1990/12/28
3%(1.03倍)
1992/12/30 vs 1991/12/30
-4%(0.96倍)
1993/12/30 vs 1992/12/30
-6%(0.94倍)
1994/12/30 vs 1993/12/30
34%(1.34倍)
1995/12/29 vs 1994/12/30
-10%(0.9倍)
1996/12/30 vs 1995/12/29
-11%(0.89倍)
1997/12/30 vs 1996/12/30
-35%(0.65倍)
1998/12/30 vs 1997/12/30
47%(1.47倍)
1999/12/30 vs 1998/12/30
9%(1.09倍)
2000/12/29 vs 1999/12/30
18%(1.18倍)
2001/12/28 vs 2000/12/29
-22%(0.78倍)
2002/12/30 vs 2001/12/28
5%(1.05倍)
2003/12/30 vs 2002/12/30
-6%(0.94倍)
2004/12/30 vs 2003/12/30
14%(1.14倍)
2005/12/30 vs 2004/12/30
61%(1.61倍)
2006/12/29 vs 2005/12/30
14%(1.14倍)
2007/12/28 vs 2006/12/29
8%(1.08倍)
2008/12/30 vs 2007/12/28
-70%(0.3倍)
2009/12/30 vs 2008/12/30
34%(1.34倍)
2010/12/30 vs 2009/12/30
-1%(0.99倍)
2011/12/30 vs 2010/12/30
-30%(0.7倍)
2012/12/28 vs 2011/12/30
-4%(0.96倍)
2013/12/30 vs 2012/12/28
53%(1.53倍)
2014/12/30 vs 2013/12/30
16%(1.16倍)
2015/12/30 vs 2014/12/30
46%(1.46倍)
2016/12/30 vs 2015/12/30
-21%(0.79倍)
2017/12/29 vs 2016/12/30
46%(1.46倍)
2018/12/28 vs 2017/12/29
-34%(0.66倍)
2019/12/30 vs 2018/12/28
-7%(0.93倍)
2020/12/30 vs 2019/12/30
-17%(0.83倍)
2021/08/03 vs 2020/12/30
40%(1.4倍)
過去安値
143円(1983/01/25)
308%(4.08倍)
583円(8/3)