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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 4,190 | 4,290 | 4,160 | 4,280 | -75 | -1.7% | 138,200 |
| 2022/05/18 | 4,425 | 4,460 | 4,340 | 4,355 | -5 | -0.1% | 135,200 |
| 2022/05/17 | 4,360 | 4,455 | 4,310 | 4,360 | +10 | +0.2% | 210,500 |
| 2022/05/16 | 4,340 | 4,420 | 4,325 | 4,350 | +80 | +1.9% | 342,300 |
| 2022/05/13 | 4,195 | 4,285 | 4,190 | 4,270 | +45 | +1.1% | 114,100 |
| 2022/05/12 | 4,275 | 4,285 | 4,205 | 4,225 | -70 | -1.6% | 108,200 |
| 2022/05/11 | 4,230 | 4,320 | 4,215 | 4,295 | +10 | +0.2% | 174,400 |
| 2022/05/10 | 4,280 | 4,295 | 4,170 | 4,285 | +5 | +0.1% | 165,600 |
| 2022/05/09 | 4,290 | 4,305 | 4,250 | 4,280 | ±0 | ±0% | 172,700 |
| 2022/05/06 | 4,215 | 4,305 | 4,195 | 4,280 | +20 | +0.5% | 180,300 |
| 2022/05/02 | 4,225 | 4,295 | 4,210 | 4,260 | -35 | -0.8% | 177,300 |
| 2022/04/28 | 4,155 | 4,310 | 4,155 | 4,295 | +155 | +3.7% | 280,000 |
| 2022/04/27 | 4,190 | 4,205 | 4,095 | 4,140 | -140 | -3.3% | 373,900 |
| 2022/04/26 | 4,350 | 4,365 | 4,235 | 4,280 | -55 | -1.3% | 403,700 |
| 2022/04/25 | 4,360 | 4,420 | 4,325 | 4,335 | -145 | -3.2% | 182,100 |
| 2022/04/22 | 4,410 | 4,495 | 4,405 | 4,480 | +10 | +0.2% | 158,800 |
| 2022/04/21 | 4,390 | 4,485 | 4,385 | 4,470 | +70 | +1.6% | 182,700 |
| 2022/04/20 | 4,440 | 4,465 | 4,380 | 4,400 | ±0 | ±0% | 283,800 |
| 2022/04/19 | 4,290 | 4,425 | 4,290 | 4,400 | +180 | +4.3% | 282,500 |
| 2022/04/18 | 4,255 | 4,260 | 4,120 | 4,220 | -105 | -2.4% | 282,000 |
| 2022/04/15 | 4,370 | 4,375 | 4,315 | 4,325 | -115 | -2.6% | 127,800 |
| 2022/04/14 | 4,460 | 4,500 | 4,425 | 4,440 | +50 | +1.1% | 161,100 |
| 2022/04/13 | 4,400 | 4,415 | 4,365 | 4,390 | -5 | -0.1% | 224,600 |
| 2022/04/12 | 4,480 | 4,480 | 4,380 | 4,395 | -75 | -1.7% | 146,800 |
| 2022/04/11 | 4,495 | 4,530 | 4,440 | 4,470 | -30 | -0.7% | 159,700 |
| 2022/04/08 | 4,570 | 4,640 | 4,490 | 4,500 | -10 | -0.2% | 151,200 |
| 2022/04/07 | 4,550 | 4,580 | 4,485 | 4,510 | -140 | -3% | 165,000 |
| 2022/04/06 | 4,725 | 4,765 | 4,620 | 4,650 | -165 | -3.4% | 252,900 |
| 2022/04/05 | 4,845 | 4,875 | 4,815 | 4,815 | -25 | -0.5% | 137,300 |
| 2022/04/04 | 4,825 | 4,910 | 4,790 | 4,840 | -40 | -0.8% | 164,000 |
| 2022/04/01 | 4,890 | 4,955 | 4,855 | 4,880 | -110 | -2.2% | 137,400 |
| 2022/03/31 | 5,010 | 5,030 | 4,965 | 4,990 | -50 | -1% | 133,800 |
| 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 |
801～
850
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
