4005 住友化学

4005
2024/06/21
時価
5267億円
PER 予
26.01倍
2010年以降
赤字-137.94倍
(2010-2024年)
PBR
0.54倍
2010年以降
0.46-1.77倍
(2010-2024年)
配当 予
2.83%
ROE 予
2.07%
ROA 予
0.51%
資料
Link
CSV,JSON

株価チャート

株価

6/21

前日 (6/20)
312
始値
316
高値
321
安値
315
終値 +1.92%
318
出来高 +70.62%
20,133,800

乖離率

株価(5日)
移動平均値
+0.95%
315
株価(25日)
移動平均値
-0.93%
321
出来高(5日)
移動平均値
+40.04%
14,377,100

2024/01/26~2024/06/21

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
2024
06/21316321315318+1.92%20,133,8005267億5082万-0.93%26.010.54
06/20319319311312-2.19%11,800,4005168億1213万-2.8%25.520.53
06/19317320315319+0.31%8,485,2005284億727万-0.62%26.090.54
06/18310318309318+2.91%14,049,6005267億5082万-1.24%26.010.54
06/17317317308309-3.13%17,416,5005118億4278万-4.33%25.280.52
06/14313319313319+1.59%15,201,3005284億727万-1.54%26.090.54
06/13328329314314-4.27%18,665,0005201億2503万-3.38%25.680.53
06/12325328323328+0.61%8,091,7005433億1531万+0.92%26.830.56
06/11324326322326+0.62%8,719,9005400億242万0%26.670.55
06/10321325320324+1.57%7,404,0005366億8952万-0.61%26.50.55
06/073193203173190%8,200,5005284億727万-2.15%26.090.54
06/06319323317319-0.62%8,607,1005284億727万-2.45%26.090.54
06/05321322317321-1.23%10,484,4005317億2017万-2.13%26.260.54
06/04325325320325-0.61%12,253,9005383億4597万-1.22%26.580.55
06/03324328323327+1.55%8,270,8005416億5887万-0.91%26.750.55
05/31319324319322+0.94%15,233,0005333億7662万-3.01%26.340.55
05/30315320312319+0.31%15,173,0005284億727万-4.2%26.090.54
05/29323324317318-2.15%12,064,7005267億5082万-5.07%26.010.54
05/28318325316325+2.85%9,952,1005383億4597万-3.27%26.580.55
05/27319320314316-1.25%10,867,3005234億3792万-6.23%25.850.54
05/243183213133200%12,795,8005300億6372万-5.33%26.180.54
05/23320321313320-0.93%14,171,7005300億6372万-5.6%26.180.54
05/22326328323323-0.92%12,073,5005350億3307万-5%26.420.55
05/21334335325326-2.98%17,183,4005400億242万-4.4%26.670.55
05/20326337324336+4.35%16,444,8005565億6691万-1.75%27.480.57
05/17313323311322+1.9%17,870,1005333億7662万-6.12%26.340.55
05/16335338310316-6.23%39,043,0005234億3792万-8.14%25.850.54
05/15347347333337-2.03%15,603,1005582億2336万-2.32%27.570.57
05/14335346334344+3.61%15,171,7005698億1850万-0.58%28.140.58
05/13333335330332-1.78%10,457,9005499億4111万-4.05%27.160.56
05/10331340331338+1.5%12,813,0005598億7981万-2.31%27.650.57
05/09331335330333+0.91%8,665,3005515億9756万-3.76%27.240.56
05/08331332329330-0.9%9,364,9005466億2821万-4.62%26.990.56
05/07336337329333-0.89%12,259,4005515億9756万-4.03%27.240.56
05/02346349334336-2.89%18,666,7005565億6691万-3.17%27.480.57
05/01337349331346+2.67%28,682,4005731億3140万-0.29%28.30.59
04/30358365329337-4.8%49,514,4005582億2336万-2.6%27.570.57
04/26352354347354+0.57%9,272,0005863億8299万+2.31%28.960.6
04/25358361351352-1.4%9,626,7005830億7009万+1.73%28.790.6
04/24358361354357-0.28%12,317,5005913億5234万+3.48%29.20.6
04/233603683573580%17,236,2005930億879万+4.07%29.280.61
04/22350360348358+4.07%19,701,8005930億879万+4.37%29.280.61
04/19347348342344-0.58%13,040,1005698億1850万+0.58%28.140.58
04/18343349342346+0.87%7,894,2005731億3140万+1.17%28.30.59
04/17350352343343-0.87%12,652,8005681億6205万+0.88%28.060.58
04/16353353342346-2.54%16,380,0005731億3140万+2.06%28.30.59
04/15348355347355+1.14%10,746,0005880億3944万+5.34%29.040.6
04/12352355349351+0.29%11,650,4005814億1364万+4.46%28.710.59
04/113463533463500%9,413,9005797億5720万+4.79%28.630.59
04/103503543473500%10,244,9005797億5720万+5.42%28.630.59
04/09346350342350+0.29%11,280,4005797億5720万+5.74%28.630.59
04/08353356347349-0.29%15,609,8005781億75万+6.08%28.550.59
04/05346351343350+0.86%16,047,2005797億5720万+7.03%28.630.59
04/04346351345347+0.87%13,915,4005747億8785万+6.77%28.380.59
04/03343348340344+0.88%19,070,2005698億1850万+6.17%28.140.58
04/02338342333341+1.79%12,902,8005648億4915万+5.9%27.890.58
04/01343343335335-1.18%10,949,3005549億1046万+4.36%27.40.57
03/29330339329339+3.35%15,331,2005615億3626万+5.94%-0.57
03/28337338328328-3.24%16,390,3005433億1531万+2.82%-0.56
03/27338341335339+0.89%13,598,1005615億3626万+6.6%-0.57
03/26333337331336+0.3%10,918,4005565億6691万+5.99%-0.57
03/25340340333335-1.76%18,124,5005549億1046万+6.01%-0.57
03/22343343337341-0.58%15,789,2005648億4915万+8.6%-0.58
03/21335346335343+3%21,605,8005681億6205万+9.58%-0.58
03/19328333326333+0.6%19,351,7005515億9756万+7.07%-0.56
03/18332334328331+0.61%16,692,3005482億8466万+6.77%-0.56
03/15327331326329+0.61%23,086,8005449億7176万+6.47%-0.56
03/14320329319327+3.81%22,452,7005416億5887万+6.17%-0.55
03/13312320311315+1.29%20,576,6005217億8148万+2.61%-0.53
03/12309311304311+1.3%11,768,2005151億5568万+1.3%-0.53
03/11312317305307-1.6%20,176,3005085億2988万-0.32%-0.52
03/08306314306312+0.97%18,446,3005168億1213万+1.3%-0.53
03/07307309305309+0.32%15,756,2005118億4278万-0.32%-0.52
03/06303309302308+1.32%17,860,4005101億8633万-0.96%-0.52
03/053043062983040%34,468,4005035億6054万-2.88%-0.51
03/04301309301304+0.66%27,661,6005035億6054万-3.18%-0.51
03/01305307302302-0.66%27,292,1005002億4764万-4.43%-0.51
02/29305308300304-2.25%148,562,1005035億6054万-4.1%-0.51
02/28307314305311+2.64%30,750,4005151億5568万-2.2%-0.53
02/27307307302303-1.94%27,115,8005019億409万-5.02%-0.51
02/26315316308309-1.28%24,072,9005118億4278万-3.74%-0.52
02/22315317311313+0.97%16,752,2005184億6858万-2.8%-0.53
02/21309312305310-0.64%19,208,9005134億9923万-4.02%-0.53
02/20315316309312-0.64%23,379,5005168億1213万-4%-0.53
02/19312317310314+1.29%18,805,8005201億2503万-3.98%-0.53
02/16303312302310+3.68%28,734,6005134億9923万-5.78%-0.53
02/152983002942990%22,891,0004952億7829万-9.67%-0.51
02/14303305296299-1.32%23,742,9004952億7829万-10.21%-0.51
02/133043062993030%29,892,3005019億409万-9.55%-0.51
02/093043073013030%16,208,2005019億409万-10.36%-0.51
02/08307307300303-1.62%18,774,8005019億409万-10.62%-0.51
02/07301308301308+2.33%24,390,1005101億8633万-9.68%-0.52
02/06311313300301-2.59%37,021,5004985億9119万-12.24%-0.51
02/05302313297309-7.21%67,314,4005118億4278万-10.17%-0.52
02/02332338329333+1.52%24,415,9005515億9756万-3.48%-0.56
02/01344345325328-6.02%40,559,9005433億1531万-4.93%-0.56
01/31340349339349+1.75%13,858,3005781億75万+0.87%-0.59
01/30341343338343+0.88%12,229,9005681億6205万-0.58%-0.58
01/29344345340340-0.29%9,684,5005631億9270万-1.45%-0.58
01/263413463393410%12,050,9005648億4915万-0.87%-0.58

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
2008年
3月期
1,064
11/1
603
3/17
46,517,000
5/10
--+13.97%
9/27
-19.87%
2/12
2009年
3月期
788
6/4
256
11/21
28,173,000
10/1
--+19.98%
1/7
-33.74%
10/8
2010年
3月期
487
8/14
322
11/27
19,338,000
3/12
--+13.39%
5/11
-15.96%
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+10.14%
1/19
-21.5%
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+10.84%
1/20
-14.86%
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+18.09%
4/25
-20.36%
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+22.79%
5/20
-15.24%
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+18.55%
12/9
-12.12%
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+12.27%
10/7
-21.29%
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
-11.98%
6/27
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+13.61%
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+7.55%
9/25
-15.61%
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+9.03%
9/13
-29.77%
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+18.33%
1/25
-8.36%
6/29
2022年
3月期
631
6/7
488
3/8
32,269,400
10/28
1兆445億8078億5773万+8.35%
1/13
-12.52%
3/8
2023年
3月期
589
5/12
426
3/16
37,831,500
2/2
9750億5779万7053億9644万+6.72%
8/15
-8.16%
3/17
2024年
3月期
464
4/18
294
2/15
148,562,100
2/29
7683億1913万4869億9604万+9.67%
3/21
-13.83%
12/14
最新318
2024/6/21
20,133,8005267億5082万-0.93%
321

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)
2021/12/30 vs 2020/12/30
31%(1.31倍)
2022/12/30 vs 2021/12/30
-13%(0.87倍)
2023/12/29 vs 2022/12/30
-27%(0.73倍)
2024/06/21 vs 2023/12/29
-8%(0.92倍)
過去安値
143円(1983/01/25)
123%(2.23倍)
318円(6/21)