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 |
|---|---|---|---|---|---|---|---|
| 2026/03/13 | 5,315 | 5,404 | 5,294 | 5,338 | -72 | -1.3% | 334,400 |
| 2026/03/12 | 5,454 | 5,496 | 5,346 | 5,410 | -144 | -2.6% | 288,400 |
| 2026/03/11 | 5,491 | 5,580 | 5,450 | 5,554 | +150 | +2.8% | 372,400 |
| 2026/03/10 | 5,330 | 5,418 | 5,325 | 5,404 | +211 | +4.1% | 329,600 |
| 2026/03/09 | 5,201 | 5,274 | 5,078 | 5,193 | -377 | -6.8% | 638,800 |
| 2026/03/06 | 5,431 | 5,586 | 5,409 | 5,570 | +39 | +0.7% | 282,400 |
| 2026/03/05 | 5,544 | 5,647 | 5,510 | 5,531 | +169 | +3.2% | 660,200 |
| 2026/03/04 | 5,436 | 5,563 | 5,268 | 5,362 | -374 | -6.5% | 683,600 |
| 2026/03/03 | 5,939 | 5,997 | 5,701 | 5,736 | -208 | -3.5% | 535,200 |
| 2026/03/02 | 5,969 | 5,974 | 5,820 | 5,944 | -75 | -1.2% | 389,900 |
| 2026/02/27 | 5,908 | 6,019 | 5,880 | 6,019 | +11 | +0.2% | 490,300 |
| 2026/02/26 | 6,000 | 6,063 | 5,977 | 6,008 | +50 | +0.8% | 618,600 |
| 2026/02/25 | 5,948 | 6,041 | 5,845 | 5,958 | +98 | +1.7% | 566,100 |
| 2026/02/24 | 5,793 | 5,886 | 5,767 | 5,860 | +73 | +1.3% | 418,400 |
| 2026/02/20 | 5,814 | 5,828 | 5,745 | 5,787 | -94 | -1.6% | 245,500 |
| 2026/02/19 | 5,830 | 5,960 | 5,821 | 5,881 | +85 | +1.5% | 364,200 |
| 2026/02/18 | 5,691 | 5,830 | 5,678 | 5,796 | +120 | +2.1% | 412,900 |
| 2026/02/17 | 5,666 | 5,760 | 5,619 | 5,676 | -32 | -0.6% | 324,000 |
| 2026/02/16 | 5,700 | 5,800 | 5,657 | 5,708 | +49 | +0.9% | 433,400 |
| 2026/02/13 | 5,750 | 5,840 | 5,636 | 5,659 | -191 | -3.3% | 439,200 |
| 2026/02/12 | 5,660 | 5,861 | 5,657 | 5,850 | +252 | +4.5% | 575,500 |
| 2026/02/10 | 5,640 | 5,665 | 5,575 | 5,598 | -24 | -0.4% | 515,100 |
| 2026/02/09 | 5,639 | 5,685 | 5,533 | 5,622 | +183 | +3.4% | 473,900 |
| 2026/02/06 | 5,290 | 5,449 | 5,288 | 5,439 | +18 | +0.3% | 376,100 |
| 2026/02/05 | 5,621 | 5,627 | 5,371 | 5,421 | -109 | -2% | 329,200 |
| 2026/02/04 | 5,477 | 5,629 | 5,311 | 5,530 | +61 | +1.1% | 760,600 |
| 2026/02/03 | 5,491 | 5,498 | 5,331 | 5,469 | +27 | +0.5% | 793,400 |
| 2026/02/02 | 5,510 | 5,600 | 5,399 | 5,442 | +2 | ±0% | 1,101,500 |
| 2026/01/30 | 5,446 | 5,475 | 5,352 | 5,440 | +10 | +0.2% | 383,900 |
| 2026/01/29 | 5,400 | 5,464 | 5,378 | 5,430 | +35 | +0.6% | 357,600 |
| 2026/01/28 | 5,451 | 5,516 | 5,372 | 5,395 | -128 | -2.3% | 293,300 |
| 2026/01/27 | 5,303 | 5,587 | 5,291 | 5,523 | +223 | +4.2% | 468,300 |
| 2026/01/26 | 5,344 | 5,450 | 5,283 | 5,300 | -144 | -2.6% | 412,400 |
| 2026/01/23 | 5,395 | 5,452 | 5,334 | 5,444 | +236 | +4.5% | 697,500 |
| 2026/01/22 | 5,120 | 5,275 | 5,100 | 5,208 | +153 | +3% | 478,400 |
| 2026/01/21 | 5,000 | 5,060 | 4,987 | 5,055 | -30 | -0.6% | 550,100 |
| 2026/01/20 | 5,178 | 5,197 | 5,054 | 5,085 | -150 | -2.9% | 425,400 |
| 2026/01/19 | 5,191 | 5,265 | 5,162 | 5,235 | -4 | -0.1% | 273,300 |
| 2026/01/16 | 5,186 | 5,241 | 5,136 | 5,239 | +20 | +0.4% | 425,000 |
| 2026/01/15 | 5,226 | 5,273 | 5,205 | 5,219 | -95 | -1.8% | 250,800 |
| 2026/01/14 | 5,277 | 5,350 | 5,277 | 5,314 | +32 | +0.6% | 243,200 |
| 2026/01/13 | 5,352 | 5,363 | 5,244 | 5,282 | +130 | +2.5% | 230,000 |
| 2026/01/09 | 5,141 | 5,187 | 5,117 | 5,152 | +29 | +0.6% | 175,100 |
| 2026/01/08 | 5,151 | 5,187 | 5,108 | 5,123 | -100 | -1.9% | 252,200 |
| 2026/01/07 | 5,200 | 5,277 | 5,174 | 5,223 | -28 | -0.5% | 219,200 |
| 2026/01/06 | 5,192 | 5,270 | 5,189 | 5,251 | +97 | +1.9% | 214,700 |
| 2026/01/05 | 5,202 | 5,254 | 5,117 | 5,154 | -9 | -0.2% | 274,500 |
| 2025/12/30 | 5,164 | 5,203 | 5,158 | 5,163 | -37 | -0.7% | 104,400 |
| 2025/12/29 | 5,200 | 5,208 | 5,162 | 5,200 | +31 | +0.6% | 151,400 |
| 2025/12/26 | 5,197 | 5,216 | 5,126 | 5,169 | -19 | -0.4% | 142,700 |
101～
150
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
