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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 4,905 | 5,020 | 4,900 | 4,985 | +10 | +0.2% | 138,200 |
| 2023/03/09 | 5,020 | 5,060 | 4,950 | 4,975 | +30 | +0.6% | 197,100 |
| 2023/03/08 | 4,915 | 4,955 | 4,885 | 4,945 | -25 | -0.5% | 119,000 |
| 2023/03/07 | 4,935 | 5,020 | 4,935 | 4,970 | +50 | +1% | 164,400 |
| 2023/03/06 | 4,855 | 4,935 | 4,825 | 4,920 | +90 | +1.9% | 194,000 |
| 2023/03/03 | 4,830 | 4,865 | 4,780 | 4,830 | +50 | +1% | 101,500 |
| 2023/03/02 | 4,840 | 4,870 | 4,775 | 4,780 | -10 | -0.2% | 119,600 |
| 2023/03/01 | 4,710 | 4,840 | 4,705 | 4,790 | +35 | +0.7% | 127,900 |
| 2023/02/28 | 4,730 | 4,800 | 4,730 | 4,755 | +30 | +0.6% | 170,900 |
| 2023/02/27 | 4,620 | 4,745 | 4,620 | 4,725 | +110 | +2.4% | 215,800 |
| 2023/02/24 | 4,475 | 4,645 | 4,460 | 4,615 | +185 | +4.2% | 191,600 |
| 2023/02/22 | 4,485 | 4,520 | 4,430 | 4,430 | -110 | -2.4% | 78,400 |
| 2023/02/21 | 4,515 | 4,555 | 4,485 | 4,540 | +60 | +1.3% | 76,400 |
| 2023/02/20 | 4,475 | 4,490 | 4,435 | 4,480 | +5 | +0.1% | 90,000 |
| 2023/02/17 | 4,470 | 4,500 | 4,440 | 4,475 | -50 | -1.1% | 96,600 |
| 2023/02/16 | 4,490 | 4,535 | 4,475 | 4,525 | +75 | +1.7% | 116,800 |
| 2023/02/15 | 4,430 | 4,465 | 4,425 | 4,450 | +35 | +0.8% | 78,400 |
| 2023/02/14 | 4,475 | 4,495 | 4,395 | 4,415 | -30 | -0.7% | 71,400 |
| 2023/02/13 | 4,485 | 4,490 | 4,430 | 4,445 | -85 | -1.9% | 98,300 |
| 2023/02/10 | 4,435 | 4,545 | 4,425 | 4,530 | +65 | +1.5% | 149,800 |
| 2023/02/09 | 4,365 | 4,480 | 4,350 | 4,465 | +45 | +1% | 96,300 |
| 2023/02/08 | 4,400 | 4,450 | 4,360 | 4,420 | +15 | +0.3% | 144,800 |
| 2023/02/07 | 4,395 | 4,460 | 4,345 | 4,405 | +55 | +1.3% | 284,000 |
| 2023/02/06 | 4,165 | 4,365 | 4,105 | 4,350 | +235 | +5.7% | 294,400 |
| 2023/02/03 | 4,125 | 4,145 | 4,075 | 4,115 | ±0 | ±0% | 109,800 |
| 2023/02/02 | 4,150 | 4,180 | 4,090 | 4,115 | -60 | -1.4% | 130,700 |
| 2023/02/01 | 4,240 | 4,240 | 4,160 | 4,175 | -30 | -0.7% | 96,200 |
| 2023/01/31 | 4,220 | 4,250 | 4,190 | 4,205 | ±0 | ±0% | 134,200 |
| 2023/01/30 | 4,200 | 4,235 | 4,185 | 4,205 | +5 | +0.1% | 66,700 |
| 2023/01/27 | 4,220 | 4,260 | 4,190 | 4,200 | -50 | -1.2% | 70,900 |
| 2023/01/26 | 4,255 | 4,295 | 4,220 | 4,250 | +5 | +0.1% | 83,700 |
| 2023/01/25 | 4,150 | 4,260 | 4,150 | 4,245 | +50 | +1.2% | 83,800 |
| 2023/01/24 | 4,115 | 4,205 | 4,095 | 4,195 | +125 | +3.1% | 97,000 |
| 2023/01/23 | 4,100 | 4,110 | 4,070 | 4,070 | +40 | +1% | 87,900 |
| 2023/01/20 | 3,970 | 4,035 | 3,965 | 4,030 | +30 | +0.8% | 91,100 |
| 2023/01/19 | 4,000 | 4,055 | 3,995 | 4,000 | -25 | -0.6% | 71,900 |
| 2023/01/18 | 3,965 | 4,100 | 3,930 | 4,025 | +75 | +1.9% | 138,300 |
| 2023/01/17 | 3,860 | 3,965 | 3,860 | 3,950 | +95 | +2.5% | 106,700 |
| 2023/01/16 | 3,920 | 3,925 | 3,845 | 3,855 | -95 | -2.4% | 113,200 |
| 2023/01/13 | 3,990 | 4,030 | 3,945 | 3,950 | -65 | -1.6% | 80,100 |
| 2023/01/12 | 3,995 | 4,025 | 3,980 | 4,015 | +30 | +0.8% | 78,900 |
| 2023/01/11 | 3,940 | 4,000 | 3,925 | 3,985 | +65 | +1.7% | 97,800 |
| 2023/01/10 | 3,935 | 3,950 | 3,905 | 3,920 | +50 | +1.3% | 100,000 |
| 2023/01/06 | 3,855 | 3,900 | 3,855 | 3,870 | -15 | -0.4% | 54,000 |
| 2023/01/05 | 3,835 | 3,905 | 3,830 | 3,885 | +30 | +0.8% | 135,100 |
| 2023/01/04 | 3,905 | 3,905 | 3,845 | 3,855 | -60 | -1.5% | 68,400 |
| 2022/12/30 | 3,920 | 3,950 | 3,915 | 3,915 | +10 | +0.3% | 65,400 |
| 2022/12/29 | 3,860 | 3,910 | 3,830 | 3,905 | +10 | +0.3% | 55,900 |
| 2022/12/28 | 3,880 | 3,900 | 3,865 | 3,895 | ±0 | ±0% | 65,100 |
| 2022/12/27 | 3,965 | 3,965 | 3,890 | 3,895 | -25 | -0.6% | 51,200 |
601～
650
件表示中 / 3767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 | 485,900円 | +1.7% | +8.3% | 2.16% | 18.12倍 | 1.47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 |
| ライオン | 167,300円 | +1.7% | +8.5% | 1.79% | 18.51倍 | 1.56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 |
| 関西ペ | 257,400円 | +1.9% | +18.1% | 4.27% | 12.60倍 | 1.69倍 |
|
日ペと並ぶ国内総合塗料首位級。主力の自動車用は国内トップ。海外展開活発、インドが牽引役 |
| 太陽ＨＤ | 734,000円 | +5.6% | +9.8% | 3.95% | 25.49倍 | 3.96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 |
| 小林製薬 | 547,200円 | +3.3% | -43.0% | 1.90% | 38.74倍 | 1.96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
