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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 397.1 | 401.5 | 394.5 | 401.5 | +5.7 | +1.4% | 11,095,400 |
| 2025/08/14 | 402 | 405.5 | 393.6 | 395.8 | -9.2 | -2.3% | 9,999,000 |
| 2025/08/13 | 410 | 413.5 | 404.6 | 405 | -1.9 | -0.5% | 11,954,800 |
| 2025/08/12 | 401 | 408.8 | 399.3 | 406.9 | +6.9 | +1.7% | 15,581,600 |
| 2025/08/08 | 390.3 | 401.1 | 390 | 400 | +10.5 | +2.7% | 16,076,000 |
| 2025/08/07 | 390.6 | 391.2 | 383.9 | 389.5 | -2.8 | -0.7% | 8,106,400 |
| 2025/08/06 | 390.7 | 396 | 389.5 | 392.3 | +6.2 | +1.6% | 10,605,500 |
| 2025/08/05 | 387 | 403.6 | 381.3 | 386.1 | +2.3 | +0.6% | 17,686,800 |
| 2025/08/04 | 362.5 | 383.8 | 358.8 | 383.8 | +16.8 | +4.6% | 20,059,700 |
| 2025/08/01 | 379.5 | 398.6 | 363.9 | 367 | -12.7 | -3.3% | 32,035,000 |
| 2025/07/31 | 377.3 | 383.9 | 376.6 | 379.7 | -0.4 | -0.1% | 15,323,600 |
| 2025/07/30 | 377 | 385.7 | 374.4 | 380.1 | +6.9 | +1.8% | 17,177,700 |
| 2025/07/29 | 376.5 | 377 | 371.2 | 373.2 | -2.4 | -0.6% | 6,463,800 |
| 2025/07/28 | 373 | 376.7 | 371.2 | 375.6 | +2.4 | +0.6% | 6,130,400 |
| 2025/07/25 | 372.1 | 375.8 | 369.4 | 373.2 | -2.9 | -0.8% | 7,349,700 |
| 2025/07/24 | 373 | 377.3 | 371.4 | 376.1 | +2.3 | +0.6% | 7,513,000 |
| 2025/07/23 | 371 | 377.9 | 370.8 | 373.8 | +5.9 | +1.6% | 11,873,100 |
| 2025/07/22 | 367 | 371.8 | 365.2 | 367.9 | +0.5 | +0.1% | 6,445,500 |
| 2025/07/18 | 368 | 371 | 366.3 | 367.4 | +2.4 | +0.7% | 10,094,700 |
| 2025/07/17 | 360 | 365.1 | 358.6 | 365 | +5.7 | +1.6% | 8,072,600 |
| 2025/07/16 | 363 | 363.1 | 357.5 | 359.3 | -3 | -0.8% | 6,276,200 |
| 2025/07/15 | 368.5 | 368.5 | 361.8 | 362.3 | -3.9 | -1.1% | 6,568,600 |
| 2025/07/14 | 365 | 367.5 | 361.6 | 366.2 | +1.4 | +0.4% | 6,232,200 |
| 2025/07/11 | 362.8 | 367.9 | 361.4 | 364.8 | +4.4 | +1.2% | 10,260,300 |
| 2025/07/10 | 358 | 361.9 | 356.5 | 360.4 | +2.9 | +0.8% | 8,175,400 |
| 2025/07/09 | 350 | 359.5 | 350 | 357.5 | +9.9 | +2.8% | 11,554,400 |
| 2025/07/08 | 343.8 | 347.6 | 341.4 | 347.6 | +2.2 | +0.6% | 6,937,300 |
| 2025/07/07 | 350.6 | 351.9 | 345.4 | 345.4 | -7.4 | -2.1% | 6,448,600 |
| 2025/07/04 | 357.2 | 358.3 | 352.6 | 352.8 | -5.6 | -1.6% | 6,852,500 |
| 2025/07/03 | 354 | 359.9 | 352.5 | 358.4 | +5.9 | +1.7% | 12,498,200 |
| 2025/07/02 | 345.4 | 353 | 343.1 | 352.5 | +3.7 | +1.1% | 8,771,300 |
| 2025/07/01 | 347.5 | 351.2 | 346.6 | 348.8 | +0.3 | +0.1% | 7,906,300 |
| 2025/06/30 | 346 | 350.2 | 345.2 | 348.5 | +4.1 | +1.2% | 8,077,100 |
| 2025/06/27 | 342.9 | 344.5 | 341.6 | 344.4 | +3 | +0.9% | 7,295,900 |
| 2025/06/26 | 339.7 | 342.6 | 339.6 | 341.4 | +2.5 | +0.7% | 5,852,400 |
| 2025/06/25 | 342.5 | 343.3 | 338.4 | 338.9 | -1.1 | -0.3% | 6,251,100 |
| 2025/06/24 | 343.2 | 344.8 | 339.5 | 340 | +3.2 | +1% | 6,918,600 |
| 2025/06/23 | 340 | 341.1 | 335.2 | 336.8 | -5.6 | -1.6% | 7,943,800 |
| 2025/06/20 | 344.6 | 345.1 | 342 | 342.4 | -0.7 | -0.2% | 6,660,700 |
| 2025/06/19 | 347.5 | 348.2 | 342.6 | 343.1 | -4.1 | -1.2% | 5,096,400 |
| 2025/06/18 | 351 | 351 | 345.2 | 347.2 | -4.8 | -1.4% | 6,775,500 |
| 2025/06/17 | 341.8 | 352.1 | 340.5 | 352 | +12.9 | +3.8% | 10,447,600 |
| 2025/06/16 | 342 | 342.7 | 337.3 | 339.1 | -4.9 | -1.4% | 10,119,900 |
| 2025/06/13 | 345.1 | 345.9 | 339.3 | 344 | -5.9 | -1.7% | 10,222,900 |
| 2025/06/12 | 342.8 | 352.9 | 342.6 | 349.9 | +6.9 | +2% | 13,280,100 |
| 2025/06/11 | 338 | 343 | 338 | 343 | +6.8 | +2% | 6,966,000 |
| 2025/06/10 | 337.3 | 339.2 | 335.7 | 336.2 | -0.5 | -0.1% | 4,135,400 |
| 2025/06/09 | 339.6 | 340.3 | 336.1 | 336.7 | -1.1 | -0.3% | 4,653,000 |
| 2025/06/06 | 337.9 | 339.4 | 335.9 | 337.8 | +1.5 | +0.4% | 4,266,200 |
| 2025/06/05 | 338 | 338.6 | 334 | 336.3 | -2.8 | -0.8% | 8,129,400 |
1～
50
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
