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 |
|---|---|---|---|---|---|---|---|
| 2025/06/04 | 343 | 344.8 | 339.1 | 339.1 | -2.5 | -0.7% | 8,959,900 |
| 2025/06/03 | 343 | 344.3 | 340 | 341.6 | -1.2 | -0.4% | 7,074,500 |
| 2025/06/02 | 344 | 344.4 | 339.3 | 342.8 | -4 | -1.2% | 8,073,900 |
| 2025/05/30 | 337.2 | 346.8 | 336.8 | 346.8 | +7.7 | +2.3% | 12,627,000 |
| 2025/05/29 | 336.1 | 340.4 | 335.9 | 339.1 | +2.9 | +0.9% | 6,085,000 |
| 2025/05/28 | 338 | 339.9 | 335.7 | 336.2 | +1.3 | +0.4% | 7,237,700 |
| 2025/05/27 | 335.9 | 336.4 | 333.6 | 334.9 | +0.4 | +0.1% | 3,743,700 |
| 2025/05/26 | 333 | 337.2 | 331.7 | 334.5 | -0.9 | -0.3% | 6,352,300 |
| 2025/05/23 | 333.8 | 336.5 | 333.1 | 335.4 | +1.4 | +0.4% | 4,699,600 |
| 2025/05/22 | 334.7 | 339.5 | 333.5 | 334 | -3.2 | -0.9% | 8,280,400 |
| 2025/05/21 | 338.7 | 340.4 | 336.3 | 337.2 | -0.2 | -0.1% | 5,581,500 |
| 2025/05/20 | 340.9 | 341.6 | 335.4 | 337.4 | -3.1 | -0.9% | 9,975,600 |
| 2025/05/19 | 337 | 343 | 334.4 | 340.5 | -0.6 | -0.2% | 8,559,200 |
| 2025/05/16 | 348.3 | 349 | 340.1 | 341.1 | -7.2 | -2.1% | 10,532,800 |
| 2025/05/15 | 353.4 | 355.7 | 345.4 | 348.3 | -13.1 | -3.6% | 18,373,800 |
| 2025/05/14 | 369.4 | 379.2 | 353.5 | 361.4 | -3.1 | -0.9% | 26,810,300 |
| 2025/05/13 | 363.9 | 370.5 | 362.2 | 364.5 | +5.6 | +1.6% | 15,714,900 |
| 2025/05/12 | 359.7 | 361.4 | 357.3 | 358.9 | +1.2 | +0.3% | 7,055,400 |
| 2025/05/09 | 353 | 357.7 | 351.4 | 357.7 | +9.9 | +2.8% | 10,737,900 |
| 2025/05/08 | 349.5 | 350.9 | 345.1 | 347.8 | -1.5 | -0.4% | 7,575,300 |
| 2025/05/07 | 355.4 | 356 | 347.5 | 349.3 | -8.1 | -2.3% | 11,630,900 |
| 2025/05/02 | 347.5 | 359.4 | 347.1 | 357.4 | +7.2 | +2.1% | 15,884,000 |
| 2025/05/01 | 345 | 356.7 | 341.3 | 350.2 | +6.5 | +1.9% | 18,537,400 |
| 2025/04/30 | 331.7 | 344 | 329.8 | 343.7 | +16.2 | +4.9% | 27,266,800 |
| 2025/04/28 | 326.2 | 329.8 | 325.8 | 327.5 | +1.9 | +0.6% | 7,441,100 |
| 2025/04/25 | 326.4 | 329.9 | 324.7 | 325.6 | +0.9 | +0.3% | 8,584,500 |
| 2025/04/24 | 325 | 329.9 | 324.5 | 324.7 | +2.7 | +0.8% | 8,120,400 |
| 2025/04/23 | 327.4 | 327.4 | 320 | 322 | +2.6 | +0.8% | 9,802,300 |
| 2025/04/22 | 318.9 | 320.2 | 317 | 319.4 | -0.4 | -0.1% | 8,737,500 |
| 2025/04/21 | 328.4 | 328.4 | 316.7 | 319.8 | -11.3 | -3.4% | 15,830,100 |
| 2025/04/18 | 327.3 | 334.9 | 322.5 | 331.1 | +7 | +2.2% | 22,611,700 |
| 2025/04/17 | 312.7 | 324.9 | 310.3 | 324.1 | +16.4 | +5.3% | 16,452,100 |
| 2025/04/16 | 310.7 | 312.8 | 306.4 | 307.7 | -5.2 | -1.7% | 6,450,800 |
| 2025/04/15 | 313.8 | 315.5 | 311.3 | 312.9 | ±0 | ±0% | 7,315,200 |
| 2025/04/14 | 315 | 318.8 | 312.8 | 312.9 | +6.5 | +2.1% | 11,176,700 |
| 2025/04/11 | 300.8 | 308.5 | 298.8 | 306.4 | -6.7 | -2.1% | 11,808,500 |
| 2025/04/10 | 322 | 322 | 309.3 | 313.1 | +21 | +7.2% | 18,412,700 |
| 2025/04/09 | 299.5 | 299.8 | 288.2 | 292.1 | -13.8 | -4.5% | 18,048,200 |
| 2025/04/08 | 300.1 | 309.2 | 299.7 | 305.9 | +16.2 | +5.6% | 11,834,300 |
| 2025/04/07 | 282.6 | 297 | 282.6 | 289.7 | -32.9 | -10.2% | 19,622,200 |
| 2025/04/04 | 327.4 | 331.3 | 314.8 | 322.6 | -19 | -5.6% | 15,970,600 |
| 2025/04/03 | 340.1 | 344.5 | 338 | 341.6 | -14.6 | -4.1% | 10,808,500 |
| 2025/04/02 | 368 | 371.3 | 356.1 | 356.2 | -6.3 | -1.7% | 9,418,600 |
| 2025/04/01 | 362.8 | 364.5 | 360.2 | 362.5 | +1.1 | +0.3% | 8,454,300 |
| 2025/03/31 | 360 | 362.9 | 355.2 | 361.4 | -9 | -2.4% | 10,434,100 |
| 2025/03/28 | 374.7 | 376.4 | 368.2 | 370.4 | -8.2 | -2.2% | 10,176,100 |
| 2025/03/27 | 374.2 | 378.6 | 373 | 378.6 | +0.9 | +0.2% | 8,204,400 |
| 2025/03/26 | 372 | 378.4 | 370.9 | 377.7 | +6.2 | +1.7% | 10,875,100 |
| 2025/03/25 | 371.4 | 373 | 367.4 | 371.5 | +1.6 | +0.4% | 6,508,400 |
| 2025/03/24 | 370 | 370.9 | 364.6 | 369.9 | -2.1 | -0.6% | 7,823,500 |
51～
100
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
