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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 4,880 | 4,922 | 4,831 | 4,842 | -38 | -0.8% | 280,300 |
| 2025/08/19 | 4,914 | 4,940 | 4,880 | 4,880 | -22 | -0.4% | 312,200 |
| 2025/08/18 | 4,887 | 4,928 | 4,853 | 4,902 | +65 | +1.3% | 322,200 |
| 2025/08/15 | 4,781 | 4,860 | 4,772 | 4,837 | +112 | +2.4% | 283,700 |
| 2025/08/14 | 4,740 | 4,754 | 4,697 | 4,725 | -49 | -1% | 164,100 |
| 2025/08/13 | 4,725 | 4,815 | 4,711 | 4,774 | +61 | +1.3% | 299,400 |
| 2025/08/12 | 4,703 | 4,754 | 4,685 | 4,713 | +10 | +0.2% | 339,000 |
| 2025/08/08 | 4,666 | 4,738 | 4,666 | 4,703 | +53 | +1.1% | 331,100 |
| 2025/08/07 | 4,598 | 4,675 | 4,578 | 4,650 | +40 | +0.9% | 225,900 |
| 2025/08/06 | 4,683 | 4,683 | 4,560 | 4,610 | -73 | -1.6% | 483,000 |
| 2025/08/05 | 4,782 | 4,830 | 4,630 | 4,683 | +125 | +2.7% | 752,400 |
| 2025/08/04 | 4,306 | 4,643 | 4,285 | 4,558 | +86 | +1.9% | 968,400 |
| 2025/08/01 | 4,362 | 4,484 | 4,362 | 4,472 | +48 | +1.1% | 276,700 |
| 2025/07/31 | 4,390 | 4,437 | 4,380 | 4,424 | +21 | +0.5% | 229,100 |
| 2025/07/30 | 4,388 | 4,437 | 4,388 | 4,403 | +20 | +0.5% | 210,700 |
| 2025/07/29 | 4,356 | 4,383 | 4,338 | 4,383 | -31 | -0.7% | 193,400 |
| 2025/07/28 | 4,444 | 4,492 | 4,408 | 4,414 | +14 | +0.3% | 224,500 |
| 2025/07/25 | 4,435 | 4,437 | 4,354 | 4,400 | -5 | -0.1% | 224,300 |
| 2025/07/24 | 4,370 | 4,406 | 4,340 | 4,405 | +95 | +2.2% | 300,200 |
| 2025/07/23 | 4,319 | 4,364 | 4,292 | 4,310 | +61 | +1.4% | 386,600 |
| 2025/07/22 | 4,224 | 4,307 | 4,216 | 4,249 | +33 | +0.8% | 277,600 |
| 2025/07/18 | 4,220 | 4,242 | 4,203 | 4,216 | +3 | +0.1% | 131,100 |
| 2025/07/17 | 4,116 | 4,220 | 4,100 | 4,213 | +72 | +1.7% | 206,300 |
| 2025/07/16 | 4,188 | 4,194 | 4,130 | 4,141 | -46 | -1.1% | 169,300 |
| 2025/07/15 | 4,187 | 4,192 | 4,152 | 4,187 | ±0 | ±0% | 189,200 |
| 2025/07/14 | 4,197 | 4,220 | 4,170 | 4,187 | -13 | -0.3% | 194,400 |
| 2025/07/11 | 4,212 | 4,239 | 4,185 | 4,200 | +12 | +0.3% | 212,100 |
| 2025/07/10 | 4,189 | 4,210 | 4,155 | 4,188 | +1 | ±0% | 215,500 |
| 2025/07/09 | 4,205 | 4,238 | 4,187 | 4,187 | -7 | -0.2% | 306,800 |
| 2025/07/08 | 4,097 | 4,218 | 4,066 | 4,194 | +79 | +1.9% | 329,500 |
| 2025/07/07 | 4,132 | 4,140 | 4,081 | 4,115 | -67 | -1.6% | 230,100 |
| 2025/07/04 | 4,164 | 4,189 | 4,155 | 4,182 | +42 | +1% | 199,300 |
| 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 |
1～
50
件表示中 / 3766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 | 484,200円 | +1.7% | +8.3% | 2.17% | 18.06倍 | 1.46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 | 168,600円 | +1.7% | +8.5% | 1.78% | 18.66倍 | 1.58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 |
| 関西ペ | 255,100円 | +1.9% | +18.1% | 4.31% | 12.49倍 | 1.67倍 |
|
日ペと並ぶ国内総合塗料首位級。主力の自動車用は国内トップ。海外展開活発、インドが牽引役 |
| 小林製薬 | 550,000円 | +3.3% | -43.0% | 1.89% | 38.94倍 | 1.97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 |
| 太陽ＨＤ | 720,000円 | +5.6% | +9.8% | 4.03% | 25.00倍 | 3.88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
