住友ベークライトの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 4,362 | 4,484 | 4,362 | 4,472 | +48 | +1.1% | 276,700 |
| 2025/07/31 | 4,390 | 4,437 | 4,380 | 4,424 | +21 | +0.5% | 229,100 |
| 2025/07/30 | 4,388 | 4,437 | 4,388 | 4,403 | +20 | +0.5% | 210,700 |
| 2025/07/29 | 4,356 | 4,383 | 4,338 | 4,383 | -31 | -0.7% | 193,400 |
| 2025/07/28 | 4,444 | 4,492 | 4,408 | 4,414 | +14 | +0.3% | 224,500 |
| 2025/07/25 | 4,435 | 4,437 | 4,354 | 4,400 | -5 | -0.1% | 224,300 |
| 2025/07/24 | 4,370 | 4,406 | 4,340 | 4,405 | +95 | +2.2% | 300,200 |
| 2025/07/23 | 4,319 | 4,364 | 4,292 | 4,310 | +61 | +1.4% | 386,600 |
| 2025/07/22 | 4,224 | 4,307 | 4,216 | 4,249 | +33 | +0.8% | 277,600 |
| 2025/07/18 | 4,220 | 4,242 | 4,203 | 4,216 | +3 | +0.1% | 131,100 |
| 2025/07/17 | 4,116 | 4,220 | 4,100 | 4,213 | +72 | +1.7% | 206,300 |
| 2025/07/16 | 4,188 | 4,194 | 4,130 | 4,141 | -46 | -1.1% | 169,300 |
| 2025/07/15 | 4,187 | 4,192 | 4,152 | 4,187 | ±0 | ±0% | 189,200 |
| 2025/07/14 | 4,197 | 4,220 | 4,170 | 4,187 | -13 | -0.3% | 194,400 |
| 2025/07/11 | 4,212 | 4,239 | 4,185 | 4,200 | +12 | +0.3% | 212,100 |
| 2025/07/10 | 4,189 | 4,210 | 4,155 | 4,188 | +1 | ±0% | 215,500 |
| 2025/07/09 | 4,205 | 4,238 | 4,187 | 4,187 | -7 | -0.2% | 306,800 |
| 2025/07/08 | 4,097 | 4,218 | 4,066 | 4,194 | +79 | +1.9% | 329,500 |
| 2025/07/07 | 4,132 | 4,140 | 4,081 | 4,115 | -67 | -1.6% | 230,100 |
| 2025/07/04 | 4,164 | 4,189 | 4,155 | 4,182 | +42 | +1% | 199,300 |
| 2025/07/03 | 4,123 | 4,156 | 4,090 | 4,140 | +17 | +0.4% | 191,900 |
| 2025/07/02 | 4,060 | 4,126 | 4,051 | 4,123 | +19 | +0.5% | 222,000 |
| 2025/07/01 | 4,145 | 4,158 | 4,083 | 4,104 | -65 | -1.6% | 316,200 |
| 2025/06/30 | 4,213 | 4,224 | 4,160 | 4,169 | +23 | +0.6% | 298,800 |
| 2025/06/27 | 4,098 | 4,161 | 4,069 | 4,146 | +82 | +2% | 353,000 |
| 2025/06/26 | 3,987 | 4,064 | 3,987 | 4,064 | +91 | +2.3% | 291,700 |
| 2025/06/25 | 3,990 | 4,016 | 3,962 | 3,973 | +6 | +0.2% | 172,000 |
| 2025/06/24 | 3,960 | 3,988 | 3,935 | 3,967 | +65 | +1.7% | 290,100 |
| 2025/06/23 | 3,880 | 3,913 | 3,863 | 3,902 | -23 | -0.6% | 188,000 |
| 2025/06/20 | 3,875 | 3,943 | 3,862 | 3,925 | +32 | +0.8% | 765,700 |
| 2025/06/19 | 3,925 | 3,925 | 3,875 | 3,893 | -48 | -1.2% | 186,700 |
| 2025/06/18 | 3,924 | 3,941 | 3,899 | 3,941 | +19 | +0.5% | 172,200 |
| 2025/06/17 | 3,875 | 3,939 | 3,872 | 3,922 | +17 | +0.4% | 192,000 |
| 2025/06/16 | 3,956 | 3,961 | 3,879 | 3,905 | -23 | -0.6% | 170,300 |
| 2025/06/13 | 3,985 | 3,992 | 3,902 | 3,928 | -62 | -1.6% | 202,000 |
| 2025/06/12 | 4,009 | 4,025 | 3,974 | 3,990 | -21 | -0.5% | 178,600 |
| 2025/06/11 | 3,961 | 4,012 | 3,955 | 4,011 | +52 | +1.3% | 163,000 |
| 2025/06/10 | 3,957 | 3,997 | 3,949 | 3,959 | +13 | +0.3% | 153,000 |
| 2025/06/09 | 3,980 | 3,983 | 3,938 | 3,946 | -7 | -0.2% | 125,600 |
| 2025/06/06 | 3,972 | 3,972 | 3,938 | 3,953 | +19 | +0.5% | 153,100 |
| 2025/06/05 | 3,952 | 3,976 | 3,932 | 3,934 | -26 | -0.7% | 206,400 |
| 2025/06/04 | 3,980 | 4,005 | 3,951 | 3,960 | +15 | +0.4% | 220,000 |
| 2025/06/03 | 3,945 | 3,973 | 3,922 | 3,945 | +12 | +0.3% | 205,900 |
| 2025/06/02 | 3,917 | 3,950 | 3,901 | 3,933 | -11 | -0.3% | 220,400 |
| 2025/05/30 | 3,925 | 3,977 | 3,917 | 3,944 | -51 | -1.3% | 450,900 |
| 2025/05/29 | 4,000 | 4,020 | 3,962 | 3,995 | +115 | +3% | 442,300 |
| 2025/05/28 | 3,920 | 3,928 | 3,869 | 3,880 | ±0 | ±0% | 306,100 |
| 2025/05/27 | 3,828 | 3,890 | 3,790 | 3,880 | +51 | +1.3% | 413,900 |
| 2025/05/26 | 3,791 | 3,850 | 3,734 | 3,829 | +178 | +4.9% | 550,700 |
| 2025/05/23 | 3,638 | 3,661 | 3,601 | 3,651 | +58 | +1.6% | 352,300 |
1～
50
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「住友ベ」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 |
|---|---|---|---|---|---|---|---|---|
| 住友ベ | 447,200円 | +1.7% | +8.3% | 2.35% | 16.68倍 | 1.35倍 |
|
住友系の樹脂加工大手。半導体向け封止材料で世界首位。車向けの高機能樹脂や医療関連製品も |
| 応化工 | 414,200円 | +10.5% | +10.6% | 1.69% | 20.18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 | 227,200円 | +6.9% | +9.5% | 3.30% | 9.83倍 | 1.01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 |
| ライオン | 148,800円 | +1.7% | +8.5% | 2.02% | 16.45倍 | 1.40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 |
| 小林製薬 | 533,300円 | +3.3% | -43.0% | 1.95% | 37.76倍 | 1.86倍 |
|
家庭用品製造販売が主軸。芳香消臭剤首位。医薬品、健康食品などでのニッチ製品開発に定評 |
市場注目の銘柄
チャート関連のコラム
