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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 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 |
| 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 |
1～
50
件表示中 / 3731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 | 34,800円 | -10.2% | +80.7% | 3.45% | 14.24倍 | 0.63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 | 431,500円 | +4.3% | -1.2% | 4.08% | 13.61倍 | 2.51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。高収益の中堅化学 |
| クラレ | 181,300円 | +4.0% | +4.3% | 2.98% | 12.95倍 | 0.76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 |
| 応化工 | 414,900円 | +10.5% | +10.6% | 1.69% | 20.21倍 | 2.48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 |
| エア・ウォーター | 215,200円 | +6.9% | +9.5% | 3.49% | 9.31倍 | 0.95倍 |
|
産業ガス２位、医療用酸素で首位。加工食品・農業、医療機器、ケミカル等でＭ＆Ａ戦略を推進 |
市場注目の銘柄
チャート関連のコラム
