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 |
|---|---|---|---|---|---|---|---|
| 2022/07/28 | 4,395 | 4,410 | 4,295 | 4,335 | -30 | -0.7% | 148,000 |
| 2022/07/27 | 4,345 | 4,370 | 4,310 | 4,365 | +40 | +0.9% | 89,500 |
| 2022/07/26 | 4,330 | 4,350 | 4,315 | 4,325 | +25 | +0.6% | 65,100 |
| 2022/07/25 | 4,290 | 4,320 | 4,275 | 4,300 | -35 | -0.8% | 96,900 |
| 2022/07/22 | 4,315 | 4,355 | 4,310 | 4,335 | -15 | -0.3% | 77,500 |
| 2022/07/21 | 4,325 | 4,370 | 4,300 | 4,350 | -10 | -0.2% | 120,600 |
| 2022/07/20 | 4,290 | 4,375 | 4,270 | 4,360 | +175 | +4.2% | 169,200 |
| 2022/07/19 | 4,130 | 4,200 | 4,130 | 4,185 | +55 | +1.3% | 135,600 |
| 2022/07/15 | 4,160 | 4,190 | 4,120 | 4,130 | -20 | -0.5% | 99,400 |
| 2022/07/14 | 4,075 | 4,150 | 4,065 | 4,150 | +60 | +1.5% | 141,600 |
| 2022/07/13 | 4,115 | 4,135 | 4,070 | 4,090 | +30 | +0.7% | 91,400 |
| 2022/07/12 | 4,145 | 4,145 | 4,055 | 4,060 | -105 | -2.5% | 154,600 |
| 2022/07/11 | 4,190 | 4,210 | 4,145 | 4,165 | +45 | +1.1% | 156,900 |
| 2022/07/08 | 4,140 | 4,190 | 4,120 | 4,120 | +25 | +0.6% | 176,900 |
| 2022/07/07 | 4,050 | 4,130 | 4,010 | 4,095 | +60 | +1.5% | 161,700 |
| 2022/07/06 | 4,055 | 4,100 | 4,030 | 4,035 | -105 | -2.5% | 98,500 |
| 2022/07/05 | 4,140 | 4,180 | 4,105 | 4,140 | +35 | +0.9% | 102,900 |
| 2022/07/04 | 4,105 | 4,165 | 4,065 | 4,105 | +40 | +1% | 206,900 |
| 2022/07/01 | 4,095 | 4,200 | 4,010 | 4,065 | ±0 | ±0% | 303,100 |
| 2022/06/30 | 4,210 | 4,210 | 4,065 | 4,065 | -155 | -3.7% | 262,500 |
| 2022/06/29 | 4,245 | 4,270 | 4,205 | 4,220 | -95 | -2.2% | 149,500 |
| 2022/06/28 | 4,305 | 4,350 | 4,275 | 4,315 | +5 | +0.1% | 98,800 |
| 2022/06/27 | 4,300 | 4,320 | 4,250 | 4,310 | +75 | +1.8% | 83,400 |
| 2022/06/24 | 4,220 | 4,245 | 4,165 | 4,235 | +5 | +0.1% | 146,400 |
| 2022/06/23 | 4,295 | 4,315 | 4,205 | 4,230 | -75 | -1.7% | 124,300 |
| 2022/06/22 | 4,420 | 4,420 | 4,305 | 4,305 | -75 | -1.7% | 74,300 |
| 2022/06/21 | 4,300 | 4,400 | 4,270 | 4,380 | +150 | +3.5% | 115,600 |
| 2022/06/20 | 4,430 | 4,440 | 4,225 | 4,230 | -145 | -3.3% | 116,600 |
| 2022/06/17 | 4,355 | 4,390 | 4,295 | 4,375 | -160 | -3.5% | 226,600 |
| 2022/06/16 | 4,600 | 4,645 | 4,530 | 4,535 | +5 | +0.1% | 122,500 |
| 2022/06/15 | 4,525 | 4,590 | 4,525 | 4,530 | -25 | -0.5% | 161,300 |
| 2022/06/14 | 4,485 | 4,570 | 4,485 | 4,555 | -20 | -0.4% | 155,200 |
| 2022/06/13 | 4,540 | 4,595 | 4,510 | 4,575 | -100 | -2.1% | 157,200 |
| 2022/06/10 | 4,690 | 4,730 | 4,650 | 4,675 | -25 | -0.5% | 225,400 |
| 2022/06/09 | 4,685 | 4,785 | 4,655 | 4,700 | +40 | +0.9% | 281,400 |
| 2022/06/08 | 4,625 | 4,675 | 4,595 | 4,660 | +90 | +2% | 167,500 |
| 2022/06/07 | 4,560 | 4,605 | 4,525 | 4,570 | +50 | +1.1% | 141,400 |
| 2022/06/06 | 4,570 | 4,570 | 4,520 | 4,520 | -100 | -2.2% | 184,300 |
| 2022/06/03 | 4,435 | 4,640 | 4,425 | 4,620 | +235 | +5.4% | 325,600 |
| 2022/06/02 | 4,415 | 4,430 | 4,360 | 4,385 | -45 | -1% | 101,800 |
| 2022/06/01 | 4,360 | 4,450 | 4,360 | 4,430 | +85 | +2% | 85,800 |
| 2022/05/31 | 4,355 | 4,395 | 4,340 | 4,345 | -50 | -1.1% | 204,000 |
| 2022/05/30 | 4,325 | 4,405 | 4,315 | 4,395 | +130 | +3% | 167,100 |
| 2022/05/27 | 4,280 | 4,325 | 4,250 | 4,265 | +40 | +0.9% | 99,100 |
| 2022/05/26 | 4,205 | 4,265 | 4,200 | 4,225 | ±0 | ±0% | 145,500 |
| 2022/05/25 | 4,245 | 4,265 | 4,180 | 4,225 | +10 | +0.2% | 148,900 |
| 2022/05/24 | 4,290 | 4,325 | 4,215 | 4,215 | -50 | -1.2% | 87,000 |
| 2022/05/23 | 4,345 | 4,355 | 4,265 | 4,265 | -15 | -0.4% | 87,800 |
| 2022/05/20 | 4,305 | 4,325 | 4,230 | 4,280 | ±0 | ±0% | 137,700 |
| 2022/05/19 | 4,190 | 4,290 | 4,160 | 4,280 | -75 | -1.7% | 138,200 |
751～
800
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 | 484,500円 | +1.7% | +8.3% | 2.17% | 18.07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 | 167,000円 | +1.7% | +8.5% | 1.80% | 18.48倍 | 1.57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 | 258,100円 | +1.9% | +18.1% | 4.26% | 12.63倍 | 1.69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 | 546,600円 | +3.3% | -43.0% | 1.90% | 38.70倍 | 1.96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 | 730,000円 | +5.6% | +9.8% | 3.97% | 25.35倍 | 3.93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
