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 |
|---|---|---|---|---|---|---|---|
| 2022/03/02 | 4,615 | 4,700 | 4,595 | 4,620 | -135 | -2.8% | 209,300 |
| 2022/03/01 | 4,775 | 4,820 | 4,755 | 4,755 | ±0 | ±0% | 176,400 |
| 2022/02/28 | 4,770 | 4,775 | 4,690 | 4,755 | -35 | -0.7% | 279,000 |
| 2022/02/25 | 4,760 | 4,810 | 4,670 | 4,790 | +130 | +2.8% | 190,300 |
| 2022/02/24 | 4,630 | 4,695 | 4,580 | 4,660 | -65 | -1.4% | 313,900 |
| 2022/02/22 | 4,795 | 4,795 | 4,700 | 4,725 | -155 | -3.2% | 195,400 |
| 2022/02/21 | 4,830 | 4,945 | 4,820 | 4,880 | -65 | -1.3% | 209,600 |
| 2022/02/18 | 4,970 | 4,995 | 4,895 | 4,945 | -125 | -2.5% | 211,800 |
| 2022/02/17 | 5,140 | 5,170 | 5,050 | 5,070 | -150 | -2.9% | 120,700 |
| 2022/02/16 | 5,090 | 5,230 | 5,070 | 5,220 | +170 | +3.4% | 182,800 |
| 2022/02/15 | 5,120 | 5,170 | 5,010 | 5,050 | -40 | -0.8% | 216,500 |
| 2022/02/14 | 5,160 | 5,200 | 5,060 | 5,090 | -270 | -5% | 195,600 |
| 2022/02/10 | 5,240 | 5,390 | 5,190 | 5,360 | +100 | +1.9% | 260,200 |
| 2022/02/09 | 5,150 | 5,280 | 5,120 | 5,260 | +160 | +3.1% | 232,400 |
| 2022/02/08 | 5,240 | 5,340 | 5,080 | 5,100 | -240 | -4.5% | 300,100 |
| 2022/02/07 | 5,470 | 5,490 | 5,290 | 5,340 | -210 | -3.8% | 299,200 |
| 2022/02/04 | 5,420 | 5,560 | 5,410 | 5,550 | +130 | +2.4% | 117,300 |
| 2022/02/03 | 5,450 | 5,530 | 5,410 | 5,420 | -130 | -2.3% | 134,000 |
| 2022/02/02 | 5,540 | 5,580 | 5,500 | 5,550 | +100 | +1.8% | 90,300 |
| 2022/02/01 | 5,510 | 5,610 | 5,450 | 5,450 | -20 | -0.4% | 149,700 |
| 2022/01/31 | 5,280 | 5,500 | 5,280 | 5,470 | +150 | +2.8% | 145,300 |
| 2022/01/28 | 5,230 | 5,330 | 5,140 | 5,320 | +150 | +2.9% | 185,400 |
| 2022/01/27 | 5,540 | 5,550 | 5,140 | 5,170 | -310 | -5.7% | 175,000 |
| 2022/01/26 | 5,430 | 5,560 | 5,380 | 5,480 | +50 | +0.9% | 167,200 |
| 2022/01/25 | 5,720 | 5,720 | 5,370 | 5,430 | -290 | -5.1% | 282,800 |
| 2022/01/24 | 5,740 | 5,770 | 5,640 | 5,720 | -40 | -0.7% | 131,300 |
| 2022/01/21 | 5,700 | 5,790 | 5,650 | 5,760 | -140 | -2.4% | 249,600 |
| 2022/01/20 | 5,920 | 5,940 | 5,730 | 5,900 | -70 | -1.2% | 334,600 |
| 2022/01/19 | 5,870 | 6,010 | 5,870 | 5,970 | -30 | -0.5% | 231,800 |
| 2022/01/18 | 6,060 | 6,060 | 5,960 | 6,000 | ±0 | ±0% | 95,000 |
| 2022/01/17 | 5,990 | 6,070 | 5,980 | 6,000 | +20 | +0.3% | 110,400 |
| 2022/01/14 | 5,940 | 6,020 | 5,830 | 5,980 | -60 | -1% | 133,500 |
| 2022/01/13 | 5,970 | 6,140 | 5,960 | 6,040 | +20 | +0.3% | 175,700 |
| 2022/01/12 | 5,950 | 6,090 | 5,950 | 6,020 | +170 | +2.9% | 264,700 |
| 2022/01/11 | 5,750 | 5,900 | 5,740 | 5,850 | +50 | +0.9% | 155,300 |
| 2022/01/07 | 5,750 | 5,840 | 5,750 | 5,800 | +120 | +2.1% | 157,900 |
| 2022/01/06 | 5,620 | 5,740 | 5,580 | 5,680 | -50 | -0.9% | 225,200 |
| 2022/01/05 | 5,860 | 5,860 | 5,700 | 5,730 | -140 | -2.4% | 195,300 |
| 2022/01/04 | 5,890 | 5,940 | 5,760 | 5,870 | +40 | +0.7% | 218,100 |
| 2021/12/30 | 5,730 | 5,870 | 5,730 | 5,830 | +40 | +0.7% | 126,100 |
| 2021/12/29 | 5,730 | 5,830 | 5,730 | 5,790 | -30 | -0.5% | 77,000 |
| 2021/12/28 | 5,710 | 5,830 | 5,680 | 5,820 | +140 | +2.5% | 110,000 |
| 2021/12/27 | 5,760 | 5,790 | 5,670 | 5,680 | -130 | -2.2% | 133,700 |
| 2021/12/24 | 5,690 | 5,890 | 5,660 | 5,810 | +170 | +3% | 175,200 |
| 2021/12/23 | 5,600 | 5,640 | 5,580 | 5,640 | +50 | +0.9% | 107,700 |
| 2021/12/22 | 5,550 | 5,600 | 5,520 | 5,590 | +40 | +0.7% | 81,300 |
| 2021/12/21 | 5,550 | 5,590 | 5,510 | 5,550 | +80 | +1.5% | 103,800 |
| 2021/12/20 | 5,520 | 5,590 | 5,460 | 5,470 | -160 | -2.8% | 145,900 |
| 2021/12/17 | 5,760 | 5,770 | 5,570 | 5,630 | -90 | -1.6% | 162,500 |
| 2021/12/16 | 5,790 | 5,800 | 5,710 | 5,720 | +60 | +1.1% | 70,500 |
851～
900
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 | 485,900円 | +1.7% | +8.3% | 2.16% | 18.12倍 | 1.47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 | 167,300円 | +1.7% | +8.5% | 1.79% | 18.52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 | 257,400円 | +1.9% | +18.1% | 4.27% | 12.60倍 | 1.68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 |
| 太陽ＨＤ | 734,000円 | +5.6% | +9.8% | 3.95% | 25.49倍 | 3.96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 |
| 小林製薬 | 547,200円 | +3.3% | -43.0% | 1.90% | 38.74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 |
市場注目の銘柄
チャート関連のコラム
