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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 3,980 | 4,035 | 3,970 | 3,990 | -10 | -0.3% | 123,200 |
| 2022/10/12 | 4,020 | 4,040 | 3,980 | 4,000 | -40 | -1% | 139,800 |
| 2022/10/11 | 4,100 | 4,135 | 4,030 | 4,040 | -130 | -3.1% | 127,900 |
| 2022/10/07 | 4,180 | 4,225 | 4,145 | 4,170 | -80 | -1.9% | 85,300 |
| 2022/10/06 | 4,230 | 4,285 | 4,230 | 4,250 | +25 | +0.6% | 97,200 |
| 2022/10/05 | 4,240 | 4,240 | 4,185 | 4,225 | +75 | +1.8% | 88,800 |
| 2022/10/04 | 4,240 | 4,240 | 4,140 | 4,150 | +45 | +1.1% | 172,400 |
| 2022/10/03 | 3,990 | 4,110 | 3,990 | 4,105 | +140 | +3.5% | 159,200 |
| 2022/09/30 | 4,005 | 4,010 | 3,940 | 3,965 | -70 | -1.7% | 123,900 |
| 2022/09/29 | 4,065 | 4,080 | 3,995 | 4,035 | -20 | -0.5% | 90,900 |
| 2022/09/28 | 4,025 | 4,065 | 3,995 | 4,055 | +30 | +0.7% | 115,200 |
| 2022/09/27 | 4,065 | 4,080 | 4,005 | 4,025 | +5 | +0.1% | 122,900 |
| 2022/09/26 | 4,180 | 4,180 | 4,005 | 4,020 | -220 | -5.2% | 139,400 |
| 2022/09/22 | 4,200 | 4,255 | 4,200 | 4,240 | -15 | -0.4% | 71,600 |
| 2022/09/21 | 4,240 | 4,280 | 4,230 | 4,255 | +40 | +0.9% | 114,700 |
| 2022/09/20 | 4,200 | 4,265 | 4,195 | 4,215 | +85 | +2.1% | 195,600 |
| 2022/09/16 | 4,275 | 4,280 | 4,120 | 4,130 | -185 | -4.3% | 329,700 |
| 2022/09/15 | 4,405 | 4,410 | 4,310 | 4,315 | -105 | -2.4% | 189,500 |
| 2022/09/14 | 4,435 | 4,460 | 4,400 | 4,420 | -145 | -3.2% | 138,100 |
| 2022/09/13 | 4,580 | 4,580 | 4,500 | 4,565 | -25 | -0.5% | 123,200 |
| 2022/09/12 | 4,590 | 4,595 | 4,570 | 4,590 | +30 | +0.7% | 91,600 |
| 2022/09/09 | 4,530 | 4,560 | 4,525 | 4,560 | +75 | +1.7% | 193,700 |
| 2022/09/08 | 4,435 | 4,485 | 4,420 | 4,485 | +105 | +2.4% | 94,900 |
| 2022/09/07 | 4,385 | 4,390 | 4,355 | 4,380 | -20 | -0.5% | 76,900 |
| 2022/09/06 | 4,385 | 4,420 | 4,345 | 4,400 | +60 | +1.4% | 108,000 |
| 2022/09/05 | 4,285 | 4,345 | 4,285 | 4,340 | +55 | +1.3% | 73,800 |
| 2022/09/02 | 4,295 | 4,310 | 4,260 | 4,285 | -40 | -0.9% | 108,800 |
| 2022/09/01 | 4,350 | 4,370 | 4,295 | 4,325 | -95 | -2.1% | 110,900 |
| 2022/08/31 | 4,370 | 4,440 | 4,340 | 4,420 | +20 | +0.5% | 149,900 |
| 2022/08/30 | 4,385 | 4,400 | 4,345 | 4,400 | +25 | +0.6% | 73,000 |
| 2022/08/29 | 4,400 | 4,415 | 4,350 | 4,375 | -155 | -3.4% | 125,000 |
| 2022/08/26 | 4,530 | 4,560 | 4,505 | 4,530 | +70 | +1.6% | 171,900 |
| 2022/08/25 | 4,445 | 4,485 | 4,430 | 4,460 | +10 | +0.2% | 112,200 |
| 2022/08/24 | 4,415 | 4,465 | 4,410 | 4,450 | +70 | +1.6% | 119,200 |
| 2022/08/23 | 4,330 | 4,400 | 4,320 | 4,380 | +15 | +0.3% | 101,500 |
| 2022/08/22 | 4,335 | 4,385 | 4,315 | 4,365 | -40 | -0.9% | 61,800 |
| 2022/08/19 | 4,440 | 4,445 | 4,395 | 4,405 | -20 | -0.5% | 55,000 |
| 2022/08/18 | 4,430 | 4,435 | 4,405 | 4,425 | -50 | -1.1% | 71,500 |
| 2022/08/17 | 4,420 | 4,475 | 4,415 | 4,475 | +115 | +2.6% | 122,300 |
| 2022/08/16 | 4,405 | 4,405 | 4,315 | 4,360 | -75 | -1.7% | 141,500 |
| 2022/08/15 | 4,425 | 4,455 | 4,390 | 4,435 | +25 | +0.6% | 78,700 |
| 2022/08/12 | 4,390 | 4,450 | 4,380 | 4,410 | +125 | +2.9% | 115,900 |
| 2022/08/10 | 4,255 | 4,285 | 4,215 | 4,285 | +45 | +1.1% | 160,600 |
| 2022/08/09 | 4,265 | 4,285 | 4,215 | 4,240 | -70 | -1.6% | 165,700 |
| 2022/08/08 | 4,245 | 4,330 | 4,225 | 4,310 | +40 | +0.9% | 306,100 |
| 2022/08/05 | 4,235 | 4,300 | 4,220 | 4,270 | -10 | -0.2% | 104,600 |
| 2022/08/04 | 4,305 | 4,310 | 4,260 | 4,280 | +5 | +0.1% | 73,200 |
| 2022/08/03 | 4,265 | 4,285 | 4,230 | 4,275 | +35 | +0.8% | 62,500 |
| 2022/08/02 | 4,340 | 4,355 | 4,210 | 4,240 | -125 | -2.9% | 109,400 |
| 2022/08/01 | 4,290 | 4,380 | 4,290 | 4,365 | +85 | +2% | 85,000 |
701～
750
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
