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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 4,995 | 5,146 | 4,977 | 5,127 | +130 | +2.6% | 280,400 |
| 2025/09/17 | 5,071 | 5,078 | 4,985 | 4,997 | -91 | -1.8% | 194,900 |
| 2025/09/16 | 5,055 | 5,111 | 5,040 | 5,088 | -25 | -0.5% | 282,900 |
| 2025/09/12 | 5,140 | 5,150 | 5,090 | 5,113 | +4 | +0.1% | 275,800 |
| 2025/09/11 | 5,100 | 5,137 | 5,079 | 5,109 | +10 | +0.2% | 202,700 |
| 2025/09/10 | 5,039 | 5,190 | 5,003 | 5,099 | +58 | +1.2% | 359,100 |
| 2025/09/09 | 5,150 | 5,150 | 4,999 | 5,041 | -65 | -1.3% | 247,100 |
| 2025/09/08 | 5,100 | 5,130 | 5,046 | 5,106 | +10 | +0.2% | 224,900 |
| 2025/09/05 | 5,021 | 5,110 | 4,990 | 5,096 | +145 | +2.9% | 476,300 |
| 2025/09/04 | 4,867 | 4,960 | 4,864 | 4,951 | +88 | +1.8% | 391,700 |
| 2025/09/03 | 4,900 | 4,923 | 4,860 | 4,863 | -50 | -1% | 267,700 |
| 2025/09/02 | 4,924 | 4,954 | 4,887 | 4,913 | -10 | -0.2% | 250,400 |
| 2025/09/01 | 4,930 | 4,945 | 4,877 | 4,923 | -67 | -1.3% | 315,000 |
| 2025/08/29 | 5,000 | 5,035 | 4,977 | 4,990 | -50 | -1% | 296,900 |
| 2025/08/28 | 4,998 | 5,060 | 4,990 | 5,040 | +62 | +1.2% | 316,900 |
| 2025/08/27 | 5,000 | 5,019 | 4,955 | 4,978 | +28 | +0.6% | 260,200 |
| 2025/08/26 | 4,939 | 4,955 | 4,914 | 4,950 | -26 | -0.5% | 220,000 |
| 2025/08/25 | 4,966 | 4,994 | 4,950 | 4,976 | +76 | +1.6% | 271,100 |
| 2025/08/22 | 4,880 | 4,900 | 4,820 | 4,900 | +41 | +0.8% | 189,400 |
| 2025/08/21 | 4,821 | 4,861 | 4,799 | 4,859 | +17 | +0.4% | 188,000 |
| 2025/08/20 | 4,880 | 4,922 | 4,831 | 4,842 | -38 | -0.8% | 280,300 |
| 2025/08/19 | 4,914 | 4,940 | 4,880 | 4,880 | -22 | -0.4% | 312,200 |
| 2025/08/18 | 4,887 | 4,928 | 4,853 | 4,902 | +65 | +1.3% | 322,200 |
| 2025/08/15 | 4,781 | 4,860 | 4,772 | 4,837 | +112 | +2.4% | 283,700 |
| 2025/08/14 | 4,740 | 4,754 | 4,697 | 4,725 | -49 | -1% | 164,100 |
| 2025/08/13 | 4,725 | 4,815 | 4,711 | 4,774 | +61 | +1.3% | 299,400 |
| 2025/08/12 | 4,703 | 4,754 | 4,685 | 4,713 | +10 | +0.2% | 339,000 |
| 2025/08/08 | 4,666 | 4,738 | 4,666 | 4,703 | +53 | +1.1% | 331,100 |
| 2025/08/07 | 4,598 | 4,675 | 4,578 | 4,650 | +40 | +0.9% | 225,900 |
| 2025/08/06 | 4,683 | 4,683 | 4,560 | 4,610 | -73 | -1.6% | 483,000 |
| 2025/08/05 | 4,782 | 4,830 | 4,630 | 4,683 | +125 | +2.7% | 752,400 |
| 2025/08/04 | 4,306 | 4,643 | 4,285 | 4,558 | +86 | +1.9% | 968,400 |
| 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 |
1～
50
件表示中 / 3786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 | 514,300円 | +1.7% | +8.3% | 2.04% | 19.18倍 | 1.55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 |
| 三菱ガス | 279,700円 | -3.1% | -17.1% | 3.58% | 15.13倍 | 0.81倍 |
|
基礎化学品や機能化学品を生産。海外でメタノール合弁。半導体やスマホ向け材料に強み |
| クラレ | 172,400円 | +1.6% | -15.3% | 3.13% | 16.29倍 | 0.73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 |
| 太陽ＨＤ | 798,000円 | +5.6% | +9.8% | 3.63% | 27.72倍 | 4.31倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
| ライオン | 159,300円 | +1.7% | +8.5% | 1.88% | 17.62倍 | 1.49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 |
市場注目の銘柄
チャート関連のコラム
