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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 5,180 | 5,180 | 4,985 | 5,040 | -100 | -1.9% | 172,200 |
| 2022/03/29 | 5,100 | 5,150 | 5,090 | 5,140 | +110 | +2.2% | 148,300 |
| 2022/03/28 | 5,100 | 5,100 | 5,020 | 5,030 | -80 | -1.6% | 95,200 |
| 2022/03/25 | 5,140 | 5,190 | 5,080 | 5,110 | +40 | +0.8% | 158,200 |
| 2022/03/24 | 4,970 | 5,070 | 4,935 | 5,070 | +80 | +1.6% | 244,500 |
| 2022/03/23 | 4,965 | 5,010 | 4,900 | 4,990 | +140 | +2.9% | 183,800 |
| 2022/03/22 | 4,885 | 4,915 | 4,840 | 4,850 | +15 | +0.3% | 121,700 |
| 2022/03/18 | 4,765 | 4,880 | 4,765 | 4,835 | +10 | +0.2% | 313,400 |
| 2022/03/17 | 4,805 | 4,875 | 4,775 | 4,825 | +210 | +4.6% | 258,400 |
| 2022/03/16 | 4,675 | 4,675 | 4,600 | 4,615 | +40 | +0.9% | 125,200 |
| 2022/03/15 | 4,490 | 4,620 | 4,490 | 4,575 | +65 | +1.4% | 160,500 |
| 2022/03/14 | 4,465 | 4,560 | 4,465 | 4,510 | +85 | +1.9% | 102,300 |
| 2022/03/11 | 4,440 | 4,495 | 4,390 | 4,425 | -80 | -1.8% | 166,700 |
| 2022/03/10 | 4,425 | 4,530 | 4,425 | 4,505 | +220 | +5.1% | 163,200 |
| 2022/03/09 | 4,320 | 4,385 | 4,270 | 4,285 | -5 | -0.1% | 143,700 |
| 2022/03/08 | 4,310 | 4,360 | 4,220 | 4,290 | -110 | -2.5% | 298,200 |
| 2022/03/07 | 4,610 | 4,625 | 4,400 | 4,400 | -280 | -6% | 218,700 |
| 2022/03/04 | 4,665 | 4,735 | 4,615 | 4,680 | +25 | +0.5% | 330,900 |
| 2022/03/03 | 4,620 | 4,685 | 4,615 | 4,655 | +35 | +0.8% | 245,400 |
| 2022/03/02 | 4,615 | 4,700 | 4,595 | 4,620 | -135 | -2.8% | 209,300 |
| 2022/03/01 | 4,775 | 4,820 | 4,755 | 4,755 | ±0 | ±0% | 176,400 |
| 2022/02/28 | 4,770 | 4,775 | 4,690 | 4,755 | -35 | -0.7% | 279,000 |
| 2022/02/25 | 4,760 | 4,810 | 4,670 | 4,790 | +130 | +2.8% | 190,300 |
| 2022/02/24 | 4,630 | 4,695 | 4,580 | 4,660 | -65 | -1.4% | 313,900 |
| 2022/02/22 | 4,795 | 4,795 | 4,700 | 4,725 | -155 | -3.2% | 195,400 |
| 2022/02/21 | 4,830 | 4,945 | 4,820 | 4,880 | -65 | -1.3% | 209,600 |
| 2022/02/18 | 4,970 | 4,995 | 4,895 | 4,945 | -125 | -2.5% | 211,800 |
| 2022/02/17 | 5,140 | 5,170 | 5,050 | 5,070 | -150 | -2.9% | 120,700 |
| 2022/02/16 | 5,090 | 5,230 | 5,070 | 5,220 | +170 | +3.4% | 182,800 |
| 2022/02/15 | 5,120 | 5,170 | 5,010 | 5,050 | -40 | -0.8% | 216,500 |
| 2022/02/14 | 5,160 | 5,200 | 5,060 | 5,090 | -270 | -5% | 195,600 |
| 2022/02/10 | 5,240 | 5,390 | 5,190 | 5,360 | +100 | +1.9% | 260,200 |
| 2022/02/09 | 5,150 | 5,280 | 5,120 | 5,260 | +160 | +3.1% | 232,400 |
| 2022/02/08 | 5,240 | 5,340 | 5,080 | 5,100 | -240 | -4.5% | 300,100 |
| 2022/02/07 | 5,470 | 5,490 | 5,290 | 5,340 | -210 | -3.8% | 299,200 |
| 2022/02/04 | 5,420 | 5,560 | 5,410 | 5,550 | +130 | +2.4% | 117,300 |
| 2022/02/03 | 5,450 | 5,530 | 5,410 | 5,420 | -130 | -2.3% | 134,000 |
| 2022/02/02 | 5,540 | 5,580 | 5,500 | 5,550 | +100 | +1.8% | 90,300 |
| 2022/02/01 | 5,510 | 5,610 | 5,450 | 5,450 | -20 | -0.4% | 149,700 |
| 2022/01/31 | 5,280 | 5,500 | 5,280 | 5,470 | +150 | +2.8% | 145,300 |
| 2022/01/28 | 5,230 | 5,330 | 5,140 | 5,320 | +150 | +2.9% | 185,400 |
| 2022/01/27 | 5,540 | 5,550 | 5,140 | 5,170 | -310 | -5.7% | 175,000 |
| 2022/01/26 | 5,430 | 5,560 | 5,380 | 5,480 | +50 | +0.9% | 167,200 |
| 2022/01/25 | 5,720 | 5,720 | 5,370 | 5,430 | -290 | -5.1% | 282,800 |
| 2022/01/24 | 5,740 | 5,770 | 5,640 | 5,720 | -40 | -0.7% | 131,300 |
| 2022/01/21 | 5,700 | 5,790 | 5,650 | 5,760 | -140 | -2.4% | 249,600 |
| 2022/01/20 | 5,920 | 5,940 | 5,730 | 5,900 | -70 | -1.2% | 334,600 |
| 2022/01/19 | 5,870 | 6,010 | 5,870 | 5,970 | -30 | -0.5% | 231,800 |
| 2022/01/18 | 6,060 | 6,060 | 5,960 | 6,000 | ±0 | ±0% | 95,000 |
| 2022/01/17 | 5,990 | 6,070 | 5,980 | 6,000 | +20 | +0.3% | 110,400 |
801～
850
件表示中 / 3735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 | 418,200円 | +1.7% | +8.3% | 2.51% | 15.60倍 | 1.26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 | 146,900円 | +1.7% | +8.5% | 2.04% | 16.24倍 | 1.38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 | 526,200円 | +3.3% | -43.0% | 1.98% | 37.25倍 | 1.84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 |
| 太陽ＨＤ | 670,000円 | +3.7% | +4.3% | 4.33% | 23.25倍 | 3.61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 |
| デクセリアルス | 211,700円 | -6.2% | -28.1% | 2.74% | 17.35倍 | 3.71倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
市場注目の銘柄
チャート関連のコラム
