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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 340.4 | 349.8 | 339.3 | 344.8 | +8 | +2.4% | 12,068,800 |
| 2025/02/17 | 338 | 341.2 | 336.7 | 336.8 | -0.7 | -0.2% | 6,285,100 |
| 2025/02/14 | 341 | 342.8 | 337.1 | 337.5 | -2.6 | -0.8% | 6,679,200 |
| 2025/02/13 | 338.4 | 341.1 | 338.2 | 340.1 | +1.7 | +0.5% | 6,954,600 |
| 2025/02/12 | 341.6 | 342.8 | 335.8 | 338.4 | -1.1 | -0.3% | 7,509,900 |
| 2025/02/10 | 337.1 | 340.9 | 335.8 | 339.5 | +2.1 | +0.6% | 5,489,900 |
| 2025/02/07 | 340 | 341.5 | 336.5 | 337.4 | -2.9 | -0.9% | 9,390,000 |
| 2025/02/06 | 344.5 | 345.4 | 338.8 | 340.3 | -4.1 | -1.2% | 9,818,700 |
| 2025/02/05 | 341.3 | 350.5 | 340.6 | 344.4 | +3.5 | +1% | 13,529,000 |
| 2025/02/04 | 342.7 | 359.5 | 340 | 340.9 | +14.2 | +4.3% | 27,567,800 |
| 2025/02/03 | 350.2 | 357.2 | 326.7 | 326.7 | -9.5 | -2.8% | 43,445,700 |
| 2025/01/31 | 334.9 | 336.4 | 333.9 | 336.2 | +1.3 | +0.4% | 6,820,400 |
| 2025/01/30 | 333.3 | 336.5 | 332.7 | 334.9 | ±0 | ±0% | 6,951,100 |
| 2025/01/29 | 335.2 | 336.1 | 334 | 334.9 | -0.3 | -0.1% | 7,100,700 |
| 2025/01/28 | 339 | 339 | 333.3 | 335.2 | -3.7 | -1.1% | 9,859,600 |
| 2025/01/27 | 344.9 | 345.1 | 338.5 | 338.9 | -2.7 | -0.8% | 6,595,700 |
| 2025/01/24 | 338.8 | 345.4 | 337.1 | 341.6 | +6.4 | +1.9% | 10,375,700 |
| 2025/01/23 | 338 | 338 | 334.2 | 335.2 | -1.3 | -0.4% | 6,847,300 |
| 2025/01/22 | 338.2 | 339.2 | 334.8 | 336.5 | -2.3 | -0.7% | 7,861,700 |
| 2025/01/21 | 336.2 | 339.8 | 336 | 338.8 | +3.3 | +1% | 6,302,900 |
| 2025/01/20 | 331 | 338.8 | 330.8 | 335.5 | +6.1 | +1.9% | 8,816,800 |
| 2025/01/17 | 327 | 330.1 | 326.7 | 329.4 | +1.2 | +0.4% | 6,772,300 |
| 2025/01/16 | 330 | 330.5 | 328.1 | 328.2 | -2.3 | -0.7% | 6,265,100 |
| 2025/01/15 | 336 | 337.4 | 329 | 330.5 | -3.1 | -0.9% | 10,911,400 |
| 2025/01/14 | 337 | 337.2 | 330.2 | 333.6 | -3.2 | -1% | 10,299,800 |
| 2025/01/10 | 338 | 338.7 | 334.5 | 336.8 | -2.2 | -0.6% | 8,574,800 |
| 2025/01/09 | 343 | 343.1 | 337.8 | 339 | -7.4 | -2.1% | 10,526,900 |
| 2025/01/08 | 343 | 348.7 | 342.8 | 346.4 | +3.4 | +1% | 7,674,300 |
| 2025/01/07 | 345.5 | 346.6 | 342.4 | 343 | -2.3 | -0.7% | 7,949,300 |
| 2025/01/06 | 349.6 | 350.5 | 345.2 | 345.3 | -3.7 | -1.1% | 6,257,200 |
| 2024/12/30 | 350.1 | 351.7 | 348.3 | 349 | -0.7 | -0.2% | 5,474,700 |
| 2024/12/27 | 346.3 | 350.2 | 346.3 | 349.7 | +5.4 | +1.6% | 7,017,200 |
| 2024/12/26 | 342.6 | 344.9 | 342 | 344.3 | ±0 | ±0% | 5,453,900 |
| 2024/12/25 | 346.8 | 347 | 340.3 | 344.3 | -1 | -0.3% | 5,536,300 |
| 2024/12/24 | 338.1 | 348.2 | 337.5 | 345.3 | +4.8 | +1.4% | 7,735,200 |
| 2024/12/23 | 343 | 343.7 | 337.4 | 340.5 | -2 | -0.6% | 6,902,100 |
| 2024/12/20 | 345 | 347.3 | 342.5 | 342.5 | -1.1 | -0.3% | 6,171,700 |
| 2024/12/19 | 341 | 349 | 341 | 343.6 | +2.1 | +0.6% | 6,767,000 |
| 2024/12/18 | 343.9 | 345.9 | 340.5 | 341.5 | -2.6 | -0.8% | 9,093,000 |
| 2024/12/17 | 345 | 348 | 342.6 | 344.1 | -1 | -0.3% | 6,946,400 |
| 2024/12/16 | 346.1 | 349.1 | 345 | 345.1 | -3.4 | -1% | 7,238,700 |
| 2024/12/13 | 349.2 | 351.1 | 346.2 | 348.5 | -3.9 | -1.1% | 8,927,900 |
| 2024/12/12 | 354 | 355.2 | 352 | 352.4 | -2 | -0.6% | 8,272,100 |
| 2024/12/11 | 358.2 | 359.4 | 352.1 | 354.4 | -6.4 | -1.8% | 9,586,900 |
| 2024/12/10 | 361.4 | 363.4 | 359 | 360.8 | +6.3 | +1.8% | 9,841,100 |
| 2024/12/09 | 359.1 | 360.4 | 354.4 | 354.5 | -6.1 | -1.7% | 10,130,400 |
| 2024/12/06 | 361.7 | 362.9 | 359.6 | 360.6 | -2.7 | -0.7% | 6,673,600 |
| 2024/12/05 | 367.5 | 368.1 | 362.4 | 363.3 | -3.7 | -1% | 7,083,700 |
| 2024/12/04 | 371 | 371 | 366.6 | 367 | -2.2 | -0.6% | 5,427,000 |
| 2024/12/03 | 369.7 | 372.2 | 367.3 | 369.2 | -0.8 | -0.2% | 8,257,300 |
51～
100
件表示中 / 3692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 | 35,700円 | +6.5% | - | 2.52% | 15.37倍 | 0.64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 |
| 東ソー | 202,700円 | +6.4% | +9.5% | 4.93% | 10.59倍 | 0.79倍 |
|
塩ビ・苛性ソーダ大手、石化も展開。免疫診断装置・試薬や触媒、歯科材料など機能商品を強化 |
| 三井化学 | 317,100円 | +4.3% | +17.3% | 4.73% | 10.61倍 | 0.69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 |
| 日産化 | 428,600円 | +9.2% | +8.3% | 3.83% | 14.32倍 | 2.55倍 |
|
農薬は国内販売額首位級、液晶配向材や半導体露光で使われる材料も強い。高収益の化学企業 |
| クラレ | 167,800円 | +4.0% | +4.3% | 3.22% | 12.08倍 | 0.71倍 |
|
高機能樹脂ポバール等とそれを加工した各種フィルムが柱。首位品多い。イソプレン、繊維等も |
市場注目の銘柄
チャート関連のコラム
