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 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 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 |
| 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 |
1～
50
件表示中 / 3677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 | 31,300円 | +6.3% | - | 2.88% | 20.49倍 | 0.56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 |
| 日産化 | 415,600円 | +9.2% | +8.3% | 3.95% | 13.88倍 | 2.48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 | 170,400円 | +4.0% | +4.3% | 3.17% | 12.26倍 | 0.72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 |
| ライオン | 179,700円 | +1.7% | +8.5% | 1.67% | 19.86倍 | 1.69倍 |
|
歯ブラシ国内首位、トイレタリー３位。「バファリン」の薬品や工業用品も展開。アジア強化中 |
| レゾナックＨＤ | 263,300円 | +2.2% | -55.1% | 2.47% | 18.31倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
