！決算発表予定日 2024/05/13
4008東証P貸借
業種 化学
住友精化 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,340 (24/01/15) | 4,045 (23/05/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,340 (24/01/15) | 4,845 (24/02/07) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 5,030 | 5,340 | 4,845 | 5,000 | +10 | +0.2 | 2,595,700 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 3,995 | 5,190 | 3,850 | 4,990 | +915 | +22.5 | 13,402,300 |
| 2022 | 3,150 | 4,395 | 2,821 | 4,075 | +940 | +30.0 | 8,543,500 |
| 2021 | 4,105 | 4,505 | 2,951 | 3,135 | -970 | -23.6 | 6,084,400 |
| 2020 | 3,450 | 4,275 | 2,251 | 4,105 | +560 | +15.8 | 5,886,600 |
| 2019 | 4,080 | 4,480 | 2,866 | 3,545 | -675 | -16.0 | 7,231,200 |
| 2018 | 6,360 | 6,520 | 3,780 | 4,220 | -2,040 | -32.6 | 7,349,200 |
| 2017 | 4,585 | 7,170 | 4,355 | 6,260 | +1,675 | +36.5 | 11,446,400 |
| 2016 | 3,655 | 4,765 | 2,415 | 4,585 | +890 | +24.1 | 11,670,700 |
| 2015 | 4,045 | 4,675 | 3,535 | 3,695 | -350 | -8.7 | 12,915,200 |
| 2014 | 4,290 | 4,735 | 2,900 | 4,045 | -265 | -6.2 | 24,645,600 |
| 2013 | 1,630 | 4,345 | 1,540 | 4,310 | +2,710 | +169.4 | 25,655,400 |
| 2012 | 1,655 | 2,015 | 1,340 | 1,600 | -20 | -1.2 | 4,858,000 |
| 2011 | 1,785 | 2,410 | 1,485 | 1,620 | -140 | -8.0 | 6,905,600 |
| 2010 | 1,750 | 1,870 | 1,525 | 1,760 | +15 | +0.9 | 4,582,200 |
| 2009 | 1,390 | 2,145 | 1,150 | 1,745 | +395 | +29.3 | 5,644,400 |
| 2008 | 2,200 | 2,325 | 965 | 1,350 | -885 | -39.6 | 6,733,000 |
| 2007 | 3,405 | 3,610 | 2,190 | 2,235 | -1,145 | -33.9 | 7,061,600 |
| 2006 | 3,360 | 3,790 | 2,455 | 3,380 | +170 | +5.3 | 13,749,600 |
| 2005 | 1,515 | 3,290 | 1,480 | 3,210 | +1,700 | +112.6 | 10,849,600 |
| 2004 | 1,360 | 1,725 | 1,350 | 1,510 | +165 | +12.3 | 3,610,200 |
| 2003 | 1,130 | 1,540 | 1,105 | 1,345 | +215 | +19.0 | 3,628,200 |
| 2002 | 1,120 | 1,425 | 965 | 1,130 | +40 | +3.7 | 2,599,000 |
| 2001 | 1,215 | 1,635 | 1,020 | 1,090 | -115 | -9.5 | 2,882,600 |
| 2000 | 1,225 | 1,560 | 1,155 | 1,205 | +5 | +0.4 | 2,149,800 |
| 1999 | 1,360 | 1,850 | 1,200 | 1,200 | -115 | -8.8 | 2,962,400 |
| 1998 | 1,100 | 2,050 | 1,095 | 1,315 | +265 | +25.2 | 2,886,200 |
| 1997 | 3,260 | 3,270 | 1,025 | 1,050 | -2,280 | -68.5 | 9,833,000 |
| 1996 | 2,925 | 4,820 | 2,755 | 3,330 | +430 | +14.8 | 57,122,200 |
| 1995 | 2,970 | 3,225 | 1,850 | 2,900 | -40 | -1.4 | 4,663,800 |
| 1994 | 2,415 | 3,825 | 2,415 | 2,940 | +550 | +23.0 | 4,201,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて