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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 4,123 | 4,156 | 4,090 | 4,140 | +17 | +0.4% | 191,900 |
| 2025/07/02 | 4,060 | 4,126 | 4,051 | 4,123 | +19 | +0.5% | 222,000 |
| 2025/07/01 | 4,145 | 4,158 | 4,083 | 4,104 | -65 | -1.6% | 316,200 |
| 2025/06/30 | 4,213 | 4,224 | 4,160 | 4,169 | +23 | +0.6% | 298,800 |
| 2025/06/27 | 4,098 | 4,161 | 4,069 | 4,146 | +82 | +2% | 353,000 |
| 2025/06/26 | 3,987 | 4,064 | 3,987 | 4,064 | +91 | +2.3% | 291,700 |
| 2025/06/25 | 3,990 | 4,016 | 3,962 | 3,973 | +6 | +0.2% | 172,000 |
| 2025/06/24 | 3,960 | 3,988 | 3,935 | 3,967 | +65 | +1.7% | 290,100 |
| 2025/06/23 | 3,880 | 3,913 | 3,863 | 3,902 | -23 | -0.6% | 188,000 |
| 2025/06/20 | 3,875 | 3,943 | 3,862 | 3,925 | +32 | +0.8% | 765,700 |
| 2025/06/19 | 3,925 | 3,925 | 3,875 | 3,893 | -48 | -1.2% | 186,700 |
| 2025/06/18 | 3,924 | 3,941 | 3,899 | 3,941 | +19 | +0.5% | 172,200 |
| 2025/06/17 | 3,875 | 3,939 | 3,872 | 3,922 | +17 | +0.4% | 192,000 |
| 2025/06/16 | 3,956 | 3,961 | 3,879 | 3,905 | -23 | -0.6% | 170,300 |
| 2025/06/13 | 3,985 | 3,992 | 3,902 | 3,928 | -62 | -1.6% | 202,000 |
| 2025/06/12 | 4,009 | 4,025 | 3,974 | 3,990 | -21 | -0.5% | 178,600 |
| 2025/06/11 | 3,961 | 4,012 | 3,955 | 4,011 | +52 | +1.3% | 163,000 |
| 2025/06/10 | 3,957 | 3,997 | 3,949 | 3,959 | +13 | +0.3% | 153,000 |
| 2025/06/09 | 3,980 | 3,983 | 3,938 | 3,946 | -7 | -0.2% | 125,600 |
| 2025/06/06 | 3,972 | 3,972 | 3,938 | 3,953 | +19 | +0.5% | 153,100 |
| 2025/06/05 | 3,952 | 3,976 | 3,932 | 3,934 | -26 | -0.7% | 206,400 |
| 2025/06/04 | 3,980 | 4,005 | 3,951 | 3,960 | +15 | +0.4% | 220,000 |
| 2025/06/03 | 3,945 | 3,973 | 3,922 | 3,945 | +12 | +0.3% | 205,900 |
| 2025/06/02 | 3,917 | 3,950 | 3,901 | 3,933 | -11 | -0.3% | 220,400 |
| 2025/05/30 | 3,925 | 3,977 | 3,917 | 3,944 | -51 | -1.3% | 450,900 |
| 2025/05/29 | 4,000 | 4,020 | 3,962 | 3,995 | +115 | +3% | 442,300 |
| 2025/05/28 | 3,920 | 3,928 | 3,869 | 3,880 | ±0 | ±0% | 306,100 |
| 2025/05/27 | 3,828 | 3,890 | 3,790 | 3,880 | +51 | +1.3% | 413,900 |
| 2025/05/26 | 3,791 | 3,850 | 3,734 | 3,829 | +178 | +4.9% | 550,700 |
| 2025/05/23 | 3,638 | 3,661 | 3,601 | 3,651 | +58 | +1.6% | 352,300 |
| 2025/05/22 | 3,580 | 3,621 | 3,563 | 3,593 | -15 | -0.4% | 258,000 |
| 2025/05/21 | 3,563 | 3,625 | 3,543 | 3,608 | +85 | +2.4% | 321,400 |
| 2025/05/20 | 3,504 | 3,557 | 3,481 | 3,523 | +38 | +1.1% | 223,300 |
| 2025/05/19 | 3,501 | 3,529 | 3,474 | 3,485 | -49 | -1.4% | 197,100 |
| 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 |
1～
50
件表示中 / 3734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 | 414,000円 | +1.7% | +8.3% | 2.54% | 15.44倍 | 1.25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 | 147,900円 | +1.7% | +8.5% | 2.03% | 16.35倍 | 1.39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 |
| 太陽ＨＤ | 667,000円 | +3.7% | +4.3% | 4.35% | 23.15倍 | 3.60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 |
| デクセリアルス | 214,200円 | -6.2% | -28.1% | 2.71% | 17.56倍 | 3.75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 |
| コーセー | 590,200円 | +4.1% | -4.4% | 2.37% | 24.41倍 | 1.24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 |
市場注目の銘柄
チャート関連のコラム
