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 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 3,560 | 3,619 | 3,476 | 3,534 | -28 | -0.8% | 182,200 |
| 2025/05/15 | 3,567 | 3,598 | 3,548 | 3,562 | -11 | -0.3% | 198,900 |
| 2025/05/14 | 3,643 | 3,660 | 3,573 | 3,573 | -85 | -2.3% | 304,100 |
| 2025/05/13 | 3,633 | 3,735 | 3,622 | 3,658 | +95 | +2.7% | 588,300 |
| 2025/05/12 | 3,419 | 3,568 | 3,398 | 3,563 | +146 | +4.3% | 439,800 |
| 2025/05/09 | 3,425 | 3,430 | 3,390 | 3,417 | +41 | +1.2% | 274,400 |
| 2025/05/08 | 3,342 | 3,376 | 3,334 | 3,376 | +45 | +1.4% | 171,400 |
| 2025/05/07 | 3,377 | 3,379 | 3,326 | 3,331 | -24 | -0.7% | 166,500 |
| 2025/05/02 | 3,359 | 3,377 | 3,335 | 3,355 | +7 | +0.2% | 175,400 |
| 2025/05/01 | 3,333 | 3,365 | 3,305 | 3,348 | +30 | +0.9% | 155,000 |
| 2025/04/30 | 3,314 | 3,340 | 3,289 | 3,318 | +16 | +0.5% | 245,600 |
| 2025/04/28 | 3,310 | 3,325 | 3,286 | 3,302 | +25 | +0.8% | 234,600 |
| 2025/04/25 | 3,249 | 3,303 | 3,229 | 3,277 | +57 | +1.8% | 196,100 |
| 2025/04/24 | 3,192 | 3,247 | 3,179 | 3,220 | +39 | +1.2% | 204,500 |
| 2025/04/23 | 3,199 | 3,207 | 3,173 | 3,181 | +52 | +1.7% | 212,000 |
| 2025/04/22 | 3,107 | 3,151 | 3,098 | 3,129 | +27 | +0.9% | 188,600 |
| 2025/04/21 | 3,175 | 3,175 | 3,097 | 3,102 | -76 | -2.4% | 189,300 |
| 2025/04/18 | 3,190 | 3,204 | 3,163 | 3,178 | +29 | +0.9% | 168,700 |
| 2025/04/17 | 3,147 | 3,166 | 3,117 | 3,149 | +2 | +0.1% | 194,200 |
| 2025/04/16 | 3,151 | 3,160 | 3,108 | 3,147 | -18 | -0.6% | 259,000 |
| 2025/04/15 | 3,156 | 3,187 | 3,143 | 3,165 | +9 | +0.3% | 297,300 |
| 2025/04/14 | 3,168 | 3,194 | 3,143 | 3,156 | +31 | +1% | 250,800 |
| 2025/04/11 | 2,971 | 3,150 | 2,944.5 | 3,125 | +14 | +0.5% | 310,800 |
| 2025/04/10 | 3,144 | 3,144 | 3,076 | 3,111 | +207.5 | +7.1% | 286,100 |
| 2025/04/09 | 2,937 | 2,948 | 2,868 | 2,903.5 | -103.5 | -3.4% | 416,500 |
| 2025/04/08 | 2,930.5 | 3,046 | 2,930.5 | 3,007 | +155.5 | +5.5% | 284,300 |
| 2025/04/07 | 2,806 | 2,920.5 | 2,750 | 2,851.5 | -220.5 | -7.2% | 432,900 |
| 2025/04/04 | 3,110 | 3,126 | 3,005 | 3,072 | -175 | -5.4% | 311,300 |
| 2025/04/03 | 3,230 | 3,251 | 3,208 | 3,247 | -123 | -3.6% | 264,300 |
| 2025/04/02 | 3,370 | 3,391 | 3,337 | 3,370 | +26 | +0.8% | 274,200 |
| 2025/04/01 | 3,353 | 3,380 | 3,344 | 3,344 | +13 | +0.4% | 261,100 |
| 2025/03/31 | 3,390 | 3,390 | 3,307 | 3,331 | -129 | -3.7% | 285,800 |
| 2025/03/28 | 3,497 | 3,503 | 3,446 | 3,460 | -109 | -3.1% | 211,200 |
| 2025/03/27 | 3,547 | 3,576 | 3,521 | 3,569 | -11 | -0.3% | 209,800 |
| 2025/03/26 | 3,595 | 3,595 | 3,551 | 3,580 | -24 | -0.7% | 240,900 |
| 2025/03/25 | 3,570 | 3,613 | 3,554 | 3,604 | +63 | +1.8% | 128,700 |
| 2025/03/24 | 3,560 | 3,570 | 3,529 | 3,541 | -8 | -0.2% | 162,300 |
| 2025/03/21 | 3,584 | 3,590 | 3,535 | 3,549 | +4 | +0.1% | 237,900 |
| 2025/03/19 | 3,526 | 3,576 | 3,524 | 3,545 | +20 | +0.6% | 126,200 |
| 2025/03/18 | 3,543 | 3,562 | 3,522 | 3,525 | +36 | +1% | 152,100 |
| 2025/03/17 | 3,515 | 3,523 | 3,484 | 3,489 | +6 | +0.2% | 109,800 |
| 2025/03/14 | 3,487 | 3,522 | 3,472 | 3,483 | -4 | -0.1% | 174,500 |
| 2025/03/13 | 3,502 | 3,534 | 3,467 | 3,487 | +5 | +0.1% | 231,000 |
| 2025/03/12 | 3,341 | 3,510 | 3,341 | 3,482 | +105 | +3.1% | 376,800 |
| 2025/03/11 | 3,314 | 3,394 | 3,284 | 3,377 | -7 | -0.2% | 391,500 |
| 2025/03/10 | 3,408 | 3,435 | 3,372 | 3,384 | -41 | -1.2% | 237,200 |
| 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 |
1～
50
件表示中 / 3700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 | 353,400円 | +1.7% | +8.3% | 2.97% | 13.18倍 | 1.07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 |
| コーセー | 556,000円 | +4.1% | -4.4% | 2.52% | 22.99倍 | 1.17倍 |
|
化粧品大手。百貨店からコンビニまで広く展開。アルビオンや１４年買収した米国タルト社が貢献 |
| デクセリアルス | 190,800円 | -6.2% | -28.1% | 3.04% | 15.64倍 | 3.34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 |
| ダイセル | 118,700円 | +2.3% | -10.1% | 5.05% | 5.83倍 | 0.87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 |
| ポーラオルＨＤ | 135,300円 | +2.1% | -8.6% | 3.84% | 35.23倍 | 1.82倍 |
|
化粧品４位。高級品のポーラ、通販のオルビスが２大ブランド。育成ブランド「ＴＨＲＥＥ」も |
市場注目の銘柄
チャート関連のコラム
