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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 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 |
| 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 |
1～
50
件表示中 / 3671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 | 322,900円 | +7.6% | 0.0% | 2.94% | 16.17倍 | 0.93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 |
| ゼオン | 143,900円 | +9.1% | +11.5% | 4.86% | 12.08倍 | 0.76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 |
| デクセリアルス | 172,400円 | +4.6% | - | 3.36% | 10.73倍 | 2.97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 |
| ポーラオルＨＤ | 126,000円 | +2.1% | -8.6% | 4.13% | 32.80倍 | 1.69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 |
| 太陽ＨＤ | 481,500円 | +13.2% | +25.4% | 3.95% | 25.22倍 | 2.52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
