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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 3,688 | 3,749 | 3,649 | 3,653 | -5 | -0.1% | 192,400 |
| 2025/02/14 | 3,716 | 3,728 | 3,658 | 3,658 | -34 | -0.9% | 184,500 |
| 2025/02/13 | 3,649 | 3,711 | 3,649 | 3,692 | +64 | +1.8% | 216,800 |
| 2025/02/12 | 3,622 | 3,644 | 3,585 | 3,628 | +58 | +1.6% | 282,200 |
| 2025/02/10 | 3,528 | 3,575 | 3,513 | 3,570 | +8 | +0.2% | 167,200 |
| 2025/02/07 | 3,571 | 3,573 | 3,526 | 3,562 | -26 | -0.7% | 219,300 |
| 2025/02/06 | 3,522 | 3,603 | 3,520 | 3,588 | +67 | +1.9% | 234,000 |
| 2025/02/05 | 3,574 | 3,606 | 3,510 | 3,521 | -4 | -0.1% | 459,300 |
| 2025/02/04 | 3,561 | 3,742 | 3,506 | 3,525 | -106 | -2.9% | 1,002,600 |
| 2025/02/03 | 3,594 | 3,721 | 3,580 | 3,631 | -130 | -3.5% | 649,700 |
| 2025/01/31 | 3,730 | 3,778 | 3,715 | 3,761 | +24 | +0.6% | 230,300 |
| 2025/01/30 | 3,713 | 3,753 | 3,697 | 3,737 | -4 | -0.1% | 228,600 |
| 2025/01/29 | 3,706 | 3,741 | 3,685 | 3,741 | +73 | +2% | 250,000 |
| 2025/01/28 | 3,728 | 3,758 | 3,654 | 3,668 | -130 | -3.4% | 281,000 |
| 2025/01/27 | 3,819 | 3,820 | 3,766 | 3,798 | +26 | +0.7% | 263,100 |
| 2025/01/24 | 3,830 | 3,840 | 3,766 | 3,772 | -58 | -1.5% | 268,400 |
| 2025/01/23 | 3,878 | 3,891 | 3,825 | 3,830 | -86 | -2.2% | 191,500 |
| 2025/01/22 | 3,811 | 3,923 | 3,808 | 3,916 | +123 | +3.2% | 254,500 |
| 2025/01/21 | 3,786 | 3,808 | 3,771 | 3,793 | +2 | +0.1% | 127,400 |
| 2025/01/20 | 3,780 | 3,813 | 3,770 | 3,791 | +39 | +1% | 180,200 |
| 2025/01/17 | 3,793 | 3,812 | 3,712 | 3,752 | -35 | -0.9% | 215,700 |
| 2025/01/16 | 3,800 | 3,834 | 3,787 | 3,787 | +8 | +0.2% | 203,600 |
| 2025/01/15 | 3,786 | 3,827 | 3,742 | 3,779 | +4 | +0.1% | 260,800 |
| 2025/01/14 | 3,865 | 3,865 | 3,761 | 3,775 | -105 | -2.7% | 375,800 |
| 2025/01/10 | 3,851 | 3,903 | 3,851 | 3,880 | +5 | +0.1% | 198,800 |
| 2025/01/09 | 3,855 | 3,895 | 3,844 | 3,875 | +5 | +0.1% | 229,100 |
| 2025/01/08 | 3,865 | 3,875 | 3,828 | 3,870 | -6 | -0.2% | 186,200 |
| 2025/01/07 | 3,823 | 3,899 | 3,820 | 3,876 | +65 | +1.7% | 208,400 |
| 2025/01/06 | 3,894 | 3,905 | 3,804 | 3,811 | -63 | -1.6% | 261,100 |
| 2024/12/30 | 3,869 | 3,900 | 3,860 | 3,874 | +8 | +0.2% | 192,600 |
| 2024/12/27 | 3,844 | 3,874 | 3,825 | 3,866 | +37 | +1% | 157,600 |
| 2024/12/26 | 3,781 | 3,842 | 3,769 | 3,829 | +48 | +1.3% | 197,100 |
| 2024/12/25 | 3,794 | 3,794 | 3,745 | 3,781 | +23 | +0.6% | 149,800 |
| 2024/12/24 | 3,797 | 3,813 | 3,752 | 3,758 | -47 | -1.2% | 103,200 |
| 2024/12/23 | 3,746 | 3,815 | 3,727 | 3,805 | +87 | +2.3% | 139,000 |
| 2024/12/20 | 3,750 | 3,755 | 3,706 | 3,718 | -14 | -0.4% | 198,000 |
| 2024/12/19 | 3,692 | 3,756 | 3,692 | 3,732 | -22 | -0.6% | 177,000 |
| 2024/12/18 | 3,736 | 3,765 | 3,725 | 3,754 | +24 | +0.6% | 155,200 |
| 2024/12/17 | 3,783 | 3,800 | 3,730 | 3,730 | -38 | -1% | 290,300 |
| 2024/12/16 | 3,759 | 3,805 | 3,743 | 3,768 | -5 | -0.1% | 170,500 |
| 2024/12/13 | 3,726 | 3,796 | 3,726 | 3,773 | -13 | -0.3% | 267,300 |
| 2024/12/12 | 3,829 | 3,856 | 3,774 | 3,786 | +6 | +0.2% | 346,600 |
| 2024/12/11 | 3,730 | 3,800 | 3,692 | 3,780 | +50 | +1.3% | 324,900 |
| 2024/12/10 | 3,695 | 3,753 | 3,667 | 3,730 | +76 | +2.1% | 255,000 |
| 2024/12/09 | 3,677 | 3,688 | 3,634 | 3,654 | +31 | +0.9% | 246,200 |
| 2024/12/06 | 3,642 | 3,676 | 3,605 | 3,623 | -15 | -0.4% | 152,900 |
| 2024/12/05 | 3,629 | 3,651 | 3,598 | 3,638 | +33 | +0.9% | 198,100 |
| 2024/12/04 | 3,679 | 3,682 | 3,585 | 3,605 | -74 | -2% | 275,600 |
| 2024/12/03 | 3,678 | 3,724 | 3,664 | 3,679 | +6 | +0.2% | 286,200 |
| 2024/12/02 | 3,639 | 3,673 | 3,627 | 3,673 | +34 | +0.9% | 163,400 |
51～
100
件表示中 / 3691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 | 334,800円 | +7.6% | 0.0% | 2.84% | 16.77倍 | 0.96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 |
| ニフコ | 352,300円 | -5.6% | -1.3% | 2.13% | 10.16倍 | 1.28倍 |
|
自動車用ファスナー（留め具）、プラスチック部品メーカー。独立系。高級ベッド「シモンズ」も |
| ダイセル | 122,100円 | +7.5% | -12.3% | 4.91% | 6.35倍 | 0.86倍 |
|
車の部品等で使用の高機能樹脂（エンプラ）が柱。液晶フィルム材やエアバッグ基幹部品も展開 |
| ゼオン | 140,800円 | -2.7% | -15.3% | 5.11% | 11.12倍 | 0.78倍 |
|
古河系。合成ゴム大手。タイヤ向けや各種特殊品を展開。合成ラテックス、高機能材料なども |
| 太陽ＨＤ | 519,000円 | +3.7% | +4.3% | 5.59% | 18.01倍 | 2.80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 |
市場注目の銘柄
チャート関連のコラム
