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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 3,353 | 3,428 | 3,318 | 3,425 | +58 | +1.7% | 271,500 |
| 2025/03/06 | 3,351 | 3,395 | 3,336 | 3,367 | +33 | +1% | 142,300 |
| 2025/03/05 | 3,310 | 3,359 | 3,288 | 3,334 | +33 | +1% | 229,300 |
| 2025/03/04 | 3,314 | 3,346 | 3,269 | 3,301 | -74 | -2.2% | 376,000 |
| 2025/03/03 | 3,393 | 3,413 | 3,363 | 3,375 | +33 | +1% | 259,900 |
| 2025/02/28 | 3,391 | 3,425 | 3,322 | 3,342 | -110 | -3.2% | 254,800 |
| 2025/02/27 | 3,424 | 3,460 | 3,421 | 3,452 | +40 | +1.2% | 173,800 |
| 2025/02/26 | 3,399 | 3,421 | 3,378 | 3,412 | +13 | +0.4% | 162,200 |
| 2025/02/25 | 3,444 | 3,453 | 3,395 | 3,399 | -96 | -2.7% | 248,900 |
| 2025/02/21 | 3,447 | 3,513 | 3,435 | 3,495 | +24 | +0.7% | 236,000 |
| 2025/02/20 | 3,480 | 3,497 | 3,457 | 3,471 | -71 | -2% | 235,400 |
| 2025/02/19 | 3,561 | 3,585 | 3,531 | 3,542 | -67 | -1.9% | 206,200 |
| 2025/02/18 | 3,650 | 3,650 | 3,609 | 3,609 | -44 | -1.2% | 145,400 |
| 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 |
101～
150
件表示中 / 3754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 | 447,200円 | +1.7% | +8.3% | 2.35% | 16.68倍 | 1.35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 |
| 応化工 | 414,200円 | +10.5% | +10.6% | 1.69% | 20.18倍 | 2.48倍 |
|
半導体製造工程で使われるフォトレジストで世界首位級。液晶用や化学薬品、関連装置も展開 |
| エア・ウォーター | 227,200円 | +6.9% | +9.5% | 3.30% | 9.83倍 | 1.01倍 |
|
産業ガス２位、医療用酸素で首位。加工食品・農業、医療機器、ケミカル等でＭ＆Ａ戦略を推進 |
| ライオン | 148,800円 | +1.7% | +8.5% | 2.02% | 16.45倍 | 1.40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 | 533,300円 | +3.3% | -43.0% | 1.95% | 37.76倍 | 1.86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
