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 |
|---|---|---|---|---|---|---|---|
| 2025/03/21 | 371.2 | 374.9 | 370.1 | 372 | +0.2 | +0.1% | 10,909,100 |
| 2025/03/19 | 370 | 374.4 | 369.9 | 371.8 | +4.5 | +1.2% | 7,507,200 |
| 2025/03/18 | 370.7 | 371.5 | 366.6 | 367.3 | -0.3 | -0.1% | 6,388,800 |
| 2025/03/17 | 367.5 | 370.3 | 366.6 | 367.6 | +2.6 | +0.7% | 6,135,900 |
| 2025/03/14 | 362.8 | 367.8 | 361.6 | 365 | +1.4 | +0.4% | 6,877,400 |
| 2025/03/13 | 364.2 | 368.5 | 361.2 | 363.6 | +1.1 | +0.3% | 8,121,300 |
| 2025/03/12 | 363.7 | 368.8 | 361.4 | 362.5 | -1.5 | -0.4% | 7,381,000 |
| 2025/03/11 | 365.1 | 367.3 | 358.1 | 364 | -4.3 | -1.2% | 11,770,300 |
| 2025/03/10 | 370 | 371.2 | 365.1 | 368.3 | -3.1 | -0.8% | 8,106,800 |
| 2025/03/07 | 364.1 | 373.1 | 362.3 | 371.4 | +12.2 | +3.4% | 17,949,600 |
| 2025/03/06 | 352 | 360.6 | 349.5 | 359.2 | +12.2 | +3.5% | 12,140,100 |
| 2025/03/05 | 355.8 | 361.9 | 346.3 | 347 | -6.5 | -1.8% | 16,695,700 |
| 2025/03/04 | 359 | 370 | 352.4 | 353.5 | -6.6 | -1.8% | 24,006,200 |
| 2025/03/03 | 353.8 | 364 | 353.7 | 360.1 | +7.4 | +2.1% | 11,699,600 |
| 2025/02/28 | 354.2 | 357.6 | 351.2 | 352.7 | -1.9 | -0.5% | 12,671,600 |
| 2025/02/27 | 346.7 | 355.4 | 346.4 | 354.6 | +7.7 | +2.2% | 8,926,300 |
| 2025/02/26 | 344.3 | 346.9 | 342.6 | 346.9 | +2.2 | +0.6% | 5,519,600 |
| 2025/02/25 | 346.8 | 346.8 | 343.5 | 344.7 | -2.7 | -0.8% | 5,242,900 |
| 2025/02/21 | 345 | 349.8 | 344.8 | 347.4 | +3.3 | +1% | 7,071,300 |
| 2025/02/20 | 350.2 | 352.8 | 344.1 | 344.1 | -9.4 | -2.7% | 9,331,600 |
| 2025/02/19 | 348 | 358.3 | 347.1 | 353.5 | +8.7 | +2.5% | 13,146,700 |
| 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 |
101～
150
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
