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 |
|---|---|---|---|---|---|---|---|
| 2026/05/29 | 6,842 | 6,977 | 6,747 | 6,900 | +213 | +3.2% | 968,900 |
| 2026/05/28 | 6,762 | 6,776 | 6,575 | 6,687 | -33 | -0.5% | 436,400 |
| 2026/05/27 | 6,850 | 6,874 | 6,720 | 6,720 | -66 | -1% | 455,200 |
| 2026/05/26 | 6,884 | 6,971 | 6,727 | 6,786 | -9 | -0.1% | 493,400 |
| 2026/05/25 | 6,985 | 6,990 | 6,765 | 6,795 | +30 | +0.4% | 616,300 |
| 2026/05/22 | 6,700 | 6,800 | 6,640 | 6,765 | +146 | +2.2% | 539,700 |
| 2026/05/21 | 6,600 | 6,737 | 6,552 | 6,619 | +309 | +4.9% | 876,300 |
| 2026/05/20 | 6,280 | 6,345 | 6,133 | 6,310 | -8 | -0.1% | 611,600 |
| 2026/05/19 | 6,568 | 6,615 | 6,247 | 6,318 | -150 | -2.3% | 749,500 |
| 2026/05/18 | 6,660 | 6,686 | 6,391 | 6,468 | -104 | -1.6% | 807,600 |
| 2026/05/15 | 6,664 | 6,831 | 6,497 | 6,572 | -128 | -1.9% | 959,700 |
| 2026/05/14 | 6,690 | 6,874 | 6,606 | 6,700 | +42 | +0.6% | 994,600 |
| 2026/05/13 | 6,573 | 6,730 | 6,431 | 6,658 | -33 | -0.5% | 1,065,700 |
| 2026/05/12 | 6,290 | 6,758 | 6,245 | 6,691 | +455 | +7.3% | 1,776,700 |
| 2026/05/11 | 5,617 | 6,246 | 5,468 | 6,236 | +690 | +12.4% | 4,458,400 |
| 2026/05/08 | 5,582 | 5,633 | 5,488 | 5,546 | -120 | -2.1% | 972,200 |
| 2026/05/07 | 5,688 | 5,741 | 5,590 | 5,666 | +233 | +4.3% | 752,800 |
| 2026/05/01 | 5,457 | 5,476 | 5,410 | 5,433 | -67 | -1.2% | 372,700 |
| 2026/04/30 | 5,480 | 5,528 | 5,435 | 5,500 | +28 | +0.5% | 689,300 |
| 2026/04/28 | 5,370 | 5,485 | 5,315 | 5,472 | +182 | +3.4% | 948,100 |
| 2026/04/27 | 5,232 | 5,332 | 5,201 | 5,290 | +55 | +1.1% | 339,200 |
| 2026/04/24 | 5,180 | 5,247 | 5,180 | 5,235 | +91 | +1.8% | 325,600 |
| 2026/04/23 | 5,165 | 5,190 | 5,050 | 5,144 | -69 | -1.3% | 355,000 |
| 2026/04/22 | 5,261 | 5,281 | 5,164 | 5,213 | -79 | -1.5% | 488,500 |
| 2026/04/21 | 5,199 | 5,312 | 5,190 | 5,292 | +131 | +2.5% | 363,000 |
| 2026/04/20 | 5,248 | 5,265 | 5,160 | 5,161 | -29 | -0.6% | 368,700 |
| 2026/04/17 | 5,270 | 5,288 | 5,190 | 5,190 | -137 | -2.6% | 348,100 |
| 2026/04/16 | 5,261 | 5,361 | 5,224 | 5,327 | +78 | +1.5% | 377,600 |
| 2026/04/15 | 5,266 | 5,340 | 5,232 | 5,249 | -33 | -0.6% | 319,400 |
| 2026/04/14 | 5,338 | 5,354 | 5,282 | 5,282 | +8 | +0.2% | 440,000 |
| 2026/04/13 | 5,225 | 5,298 | 5,183 | 5,274 | -13 | -0.2% | 376,500 |
| 2026/04/10 | 5,207 | 5,340 | 5,203 | 5,287 | +111 | +2.1% | 336,700 |
| 2026/04/09 | 5,195 | 5,215 | 5,133 | 5,176 | -19 | -0.4% | 417,100 |
| 2026/04/08 | 5,237 | 5,238 | 5,083 | 5,195 | +217 | +4.4% | 774,300 |
| 2026/04/07 | 4,970 | 4,990 | 4,943 | 4,978 | +19 | +0.4% | 504,600 |
| 2026/04/06 | 4,967 | 4,993 | 4,932 | 4,959 | -42 | -0.8% | 358,900 |
| 2026/04/03 | 4,957 | 5,007 | 4,945 | 5,001 | +75 | +1.5% | 199,400 |
| 2026/04/02 | 5,115 | 5,145 | 4,916 | 4,926 | -188 | -3.7% | 281,800 |
| 2026/04/01 | 4,998 | 5,114 | 4,937 | 5,114 | +286 | +5.9% | 397,700 |
| 2026/03/31 | 4,738 | 4,882 | 4,733 | 4,828 | +33 | +0.7% | 548,000 |
| 2026/03/30 | 4,700 | 4,795 | 4,696 | 4,795 | -204 | -4.1% | 414,800 |
| 2026/03/27 | 5,036 | 5,046 | 4,935 | 4,999 | -82 | -1.6% | 421,700 |
| 2026/03/26 | 5,160 | 5,160 | 5,018 | 5,081 | -9 | -0.2% | 339,400 |
| 2026/03/25 | 5,155 | 5,172 | 5,085 | 5,090 | +59 | +1.2% | 339,400 |
| 2026/03/24 | 5,050 | 5,060 | 4,940 | 5,031 | +111 | +2.3% | 325,900 |
| 2026/03/23 | 4,933 | 4,960 | 4,812 | 4,920 | -173 | -3.4% | 427,900 |
| 2026/03/19 | 5,255 | 5,261 | 5,093 | 5,093 | -346 | -6.4% | 407,700 |
| 2026/03/18 | 5,388 | 5,439 | 5,355 | 5,439 | +99 | +1.9% | 256,500 |
| 2026/03/17 | 5,486 | 5,494 | 5,315 | 5,340 | +2 | ±0% | 214,200 |
| 2026/03/16 | 5,284 | 5,361 | 5,258 | 5,338 | ±0 | ±0% | 199,100 |
51～
100
件表示中 / 4002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 | 760,900円 | +5.4% | -3.5% | 1.58% | 23.43倍 | 1.92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 |
| 住友化 | 51,970円 | +1.4% | +52.5% | 3.08% | 12.34倍 | 0.86倍 |
|
総合化学大手。石油化学はシンガポール、サウジでも合弁展開。医薬品、農薬、電子材料等が稼ぐ |
| 三菱ガス | 381,500円 | +16.5% | +52.1% | 2.88% | 13.53倍 | 1.15倍 |
|
基礎化学品や機能化学品を生産。海外でメタノール合弁。半導体やスマホ向け材料に強み |
| 日 油 | 271,550円 | +23.7% | +1.3% | 2.58% | 15.65倍 | 2.07倍 |
|
化粧品原料など幅広く展開。狙った患部に薬物を届けるＤＤＳ製剤原料が成長中。防衛関連も |
| エア・ウォーター | 255,300円 | +6.9% | - | 2.94% | 20.90倍 | 1.50倍 |
|
産業ガス２位、医療用酸素首位。加工食品・農業、医療機器等、Ｍ＆Ａ交えた拡大も戦略見直しへ |
市場注目の銘柄
チャート関連のコラム
