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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 3,930 | 3,940 | 3,905 | 3,920 | +20 | +0.5% | 78,900 |
| 2022/12/23 | 3,875 | 3,925 | 3,855 | 3,900 | -5 | -0.1% | 87,900 |
| 2022/12/22 | 3,985 | 3,985 | 3,890 | 3,905 | -35 | -0.9% | 137,100 |
| 2022/12/21 | 4,030 | 4,035 | 3,920 | 3,940 | -95 | -2.4% | 130,700 |
| 2022/12/20 | 4,165 | 4,170 | 3,985 | 4,035 | -130 | -3.1% | 161,600 |
| 2022/12/19 | 4,195 | 4,220 | 4,155 | 4,165 | -55 | -1.3% | 91,300 |
| 2022/12/16 | 4,215 | 4,235 | 4,185 | 4,220 | -60 | -1.4% | 144,400 |
| 2022/12/15 | 4,235 | 4,290 | 4,215 | 4,280 | +15 | +0.4% | 57,700 |
| 2022/12/14 | 4,210 | 4,280 | 4,200 | 4,265 | +55 | +1.3% | 98,800 |
| 2022/12/13 | 4,255 | 4,280 | 4,210 | 4,210 | -30 | -0.7% | 68,900 |
| 2022/12/12 | 4,250 | 4,260 | 4,225 | 4,240 | -45 | -1.1% | 39,800 |
| 2022/12/09 | 4,250 | 4,300 | 4,250 | 4,285 | +50 | +1.2% | 60,500 |
| 2022/12/08 | 4,250 | 4,265 | 4,205 | 4,235 | +20 | +0.5% | 83,600 |
| 2022/12/07 | 4,210 | 4,255 | 4,205 | 4,215 | -15 | -0.4% | 93,700 |
| 2022/12/06 | 4,250 | 4,255 | 4,215 | 4,230 | -30 | -0.7% | 91,000 |
| 2022/12/05 | 4,310 | 4,325 | 4,255 | 4,260 | -35 | -0.8% | 98,500 |
| 2022/12/02 | 4,360 | 4,360 | 4,275 | 4,295 | -130 | -2.9% | 140,300 |
| 2022/12/01 | 4,400 | 4,450 | 4,390 | 4,425 | +105 | +2.4% | 106,800 |
| 2022/11/30 | 4,360 | 4,385 | 4,315 | 4,320 | -85 | -1.9% | 152,400 |
| 2022/11/29 | 4,365 | 4,435 | 4,330 | 4,405 | -30 | -0.7% | 112,700 |
| 2022/11/28 | 4,470 | 4,505 | 4,410 | 4,435 | -35 | -0.8% | 208,900 |
| 2022/11/25 | 4,380 | 4,485 | 4,360 | 4,470 | +135 | +3.1% | 205,600 |
| 2022/11/24 | 4,365 | 4,365 | 4,325 | 4,335 | +70 | +1.6% | 123,400 |
| 2022/11/22 | 4,250 | 4,305 | 4,235 | 4,265 | +35 | +0.8% | 119,200 |
| 2022/11/21 | 4,225 | 4,250 | 4,190 | 4,230 | +55 | +1.3% | 84,300 |
| 2022/11/18 | 4,195 | 4,215 | 4,165 | 4,175 | -5 | -0.1% | 93,000 |
| 2022/11/17 | 4,160 | 4,220 | 4,150 | 4,180 | +50 | +1.2% | 119,500 |
| 2022/11/16 | 4,180 | 4,180 | 4,095 | 4,130 | -45 | -1.1% | 88,600 |
| 2022/11/15 | 4,090 | 4,190 | 4,085 | 4,175 | +35 | +0.8% | 72,800 |
| 2022/11/14 | 4,170 | 4,240 | 4,140 | 4,140 | -100 | -2.4% | 91,400 |
| 2022/11/11 | 4,220 | 4,240 | 4,200 | 4,240 | +140 | +3.4% | 115,500 |
| 2022/11/10 | 4,120 | 4,135 | 4,085 | 4,100 | -75 | -1.8% | 144,900 |
| 2022/11/09 | 4,070 | 4,190 | 4,040 | 4,175 | +100 | +2.5% | 274,800 |
| 2022/11/08 | 4,020 | 4,075 | 3,965 | 4,075 | +65 | +1.6% | 147,300 |
| 2022/11/07 | 4,030 | 4,080 | 3,970 | 4,010 | +50 | +1.3% | 191,000 |
| 2022/11/04 | 3,985 | 4,015 | 3,960 | 3,960 | -60 | -1.5% | 114,800 |
| 2022/11/02 | 3,980 | 4,020 | 3,980 | 4,020 | +15 | +0.4% | 96,800 |
| 2022/11/01 | 4,065 | 4,065 | 3,985 | 4,005 | -25 | -0.6% | 86,400 |
| 2022/10/31 | 4,020 | 4,055 | 4,020 | 4,030 | +45 | +1.1% | 151,300 |
| 2022/10/28 | 4,035 | 4,065 | 3,985 | 3,985 | -15 | -0.4% | 305,500 |
| 2022/10/27 | 4,010 | 4,025 | 3,980 | 4,000 | -10 | -0.2% | 95,900 |
| 2022/10/26 | 4,025 | 4,050 | 3,990 | 4,010 | ±0 | ±0% | 119,900 |
| 2022/10/25 | 4,010 | 4,035 | 3,965 | 4,010 | +20 | +0.5% | 150,400 |
| 2022/10/24 | 4,040 | 4,070 | 3,980 | 3,990 | +15 | +0.4% | 162,400 |
| 2022/10/21 | 4,010 | 4,025 | 3,975 | 3,975 | -65 | -1.6% | 107,500 |
| 2022/10/20 | 4,075 | 4,075 | 4,000 | 4,040 | -85 | -2.1% | 113,300 |
| 2022/10/19 | 4,080 | 4,145 | 4,045 | 4,125 | +55 | +1.4% | 99,200 |
| 2022/10/18 | 4,070 | 4,090 | 4,010 | 4,070 | +40 | +1% | 120,900 |
| 2022/10/17 | 4,010 | 4,035 | 3,990 | 4,030 | -50 | -1.2% | 81,400 |
| 2022/10/14 | 4,105 | 4,105 | 4,020 | 4,080 | +90 | +2.3% | 93,100 |
651～
700
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
