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 |
|---|---|---|---|---|---|---|---|
| 2025/12/25 | 5,249 | 5,249 | 5,147 | 5,188 | -28 | -0.5% | 123,600 |
| 2025/12/24 | 5,252 | 5,283 | 5,192 | 5,216 | -59 | -1.1% | 116,100 |
| 2025/12/23 | 5,287 | 5,300 | 5,246 | 5,275 | -12 | -0.2% | 131,400 |
| 2025/12/22 | 5,275 | 5,319 | 5,245 | 5,287 | +73 | +1.4% | 165,500 |
| 2025/12/19 | 5,211 | 5,216 | 5,148 | 5,214 | +62 | +1.2% | 135,300 |
| 2025/12/18 | 5,190 | 5,190 | 5,112 | 5,152 | -48 | -0.9% | 174,500 |
| 2025/12/17 | 5,203 | 5,263 | 5,148 | 5,200 | -2 | ±0% | 236,700 |
| 2025/12/16 | 5,320 | 5,346 | 5,188 | 5,202 | -168 | -3.1% | 206,000 |
| 2025/12/15 | 5,278 | 5,394 | 5,219 | 5,370 | +106 | +2% | 392,100 |
| 2025/12/12 | 5,276 | 5,305 | 5,222 | 5,264 | +1 | ±0% | 212,000 |
| 2025/12/11 | 5,257 | 5,287 | 5,219 | 5,263 | +61 | +1.2% | 218,500 |
| 2025/12/10 | 5,199 | 5,228 | 5,155 | 5,202 | +18 | +0.3% | 205,500 |
| 2025/12/09 | 5,202 | 5,217 | 5,155 | 5,184 | -19 | -0.4% | 124,700 |
| 2025/12/08 | 5,091 | 5,235 | 5,082 | 5,203 | +127 | +2.5% | 275,600 |
| 2025/12/05 | 5,032 | 5,134 | 5,032 | 5,076 | -17 | -0.3% | 207,300 |
| 2025/12/04 | 5,079 | 5,116 | 5,054 | 5,093 | -7 | -0.1% | 141,100 |
| 2025/12/03 | 5,073 | 5,118 | 5,069 | 5,100 | +29 | +0.6% | 140,500 |
| 2025/12/02 | 5,061 | 5,099 | 5,048 | 5,071 | +17 | +0.3% | 153,100 |
| 2025/12/01 | 5,093 | 5,113 | 5,037 | 5,054 | -38 | -0.7% | 254,200 |
| 2025/11/28 | 5,091 | 5,120 | 5,045 | 5,092 | +1 | ±0% | 206,800 |
| 2025/11/27 | 5,090 | 5,125 | 5,061 | 5,091 | +31 | +0.6% | 214,300 |
| 2025/11/26 | 5,082 | 5,093 | 5,048 | 5,060 | +38 | +0.8% | 185,300 |
| 2025/11/25 | 5,087 | 5,119 | 4,993 | 5,022 | -18 | -0.4% | 182,700 |
| 2025/11/21 | 4,995 | 5,040 | 4,943 | 5,040 | -43 | -0.8% | 318,700 |
| 2025/11/20 | 5,048 | 5,127 | 5,014 | 5,083 | +220 | +4.5% | 356,200 |
| 2025/11/19 | 4,831 | 4,885 | 4,783 | 4,863 | +71 | +1.5% | 356,800 |
| 2025/11/18 | 4,945 | 4,969 | 4,766 | 4,792 | -191 | -3.8% | 450,900 |
| 2025/11/17 | 5,033 | 5,044 | 4,964 | 4,983 | -59 | -1.2% | 336,900 |
| 2025/11/14 | 5,134 | 5,150 | 5,029 | 5,042 | -178 | -3.4% | 288,000 |
| 2025/11/13 | 5,220 | 5,274 | 5,180 | 5,220 | +37 | +0.7% | 151,100 |
| 2025/11/12 | 5,148 | 5,192 | 5,117 | 5,183 | +63 | +1.2% | 203,000 |
| 2025/11/11 | 5,185 | 5,185 | 5,089 | 5,120 | -24 | -0.5% | 145,500 |
| 2025/11/10 | 5,185 | 5,188 | 5,116 | 5,144 | +47 | +0.9% | 204,700 |
| 2025/11/07 | 5,076 | 5,188 | 5,001 | 5,097 | -29 | -0.6% | 386,300 |
| 2025/11/06 | 5,110 | 5,155 | 5,054 | 5,126 | +159 | +3.2% | 432,700 |
| 2025/11/05 | 4,838 | 5,005 | 4,809 | 4,967 | -111 | -2.2% | 1,016,000 |
| 2025/11/04 | 5,400 | 5,489 | 4,944 | 5,078 | -64 | -1.2% | 1,500,400 |
| 2025/10/31 | 5,163 | 5,167 | 5,051 | 5,142 | +62 | +1.2% | 430,700 |
| 2025/10/30 | 5,033 | 5,113 | 5,030 | 5,080 | +67 | +1.3% | 726,900 |
| 2025/10/29 | 5,012 | 5,054 | 5,002 | 5,013 | +14 | +0.3% | 238,400 |
| 2025/10/28 | 5,150 | 5,193 | 4,997 | 4,999 | -209 | -4% | 269,000 |
| 2025/10/27 | 5,179 | 5,208 | 5,131 | 5,208 | +127 | +2.5% | 324,900 |
| 2025/10/24 | 5,035 | 5,090 | 5,018 | 5,081 | +116 | +2.3% | 290,200 |
| 2025/10/23 | 4,889 | 4,986 | 4,889 | 4,965 | +42 | +0.9% | 188,800 |
| 2025/10/22 | 4,914 | 4,948 | 4,878 | 4,923 | +3 | +0.1% | 302,000 |
| 2025/10/21 | 4,953 | 4,970 | 4,893 | 4,920 | -30 | -0.6% | 182,600 |
| 2025/10/20 | 4,933 | 4,968 | 4,883 | 4,950 | +87 | +1.8% | 167,100 |
| 2025/10/17 | 4,889 | 4,909 | 4,859 | 4,863 | -35 | -0.7% | 132,400 |
| 2025/10/16 | 4,943 | 4,969 | 4,885 | 4,898 | -15 | -0.3% | 144,400 |
| 2025/10/15 | 4,856 | 4,919 | 4,847 | 4,913 | +69 | +1.4% | 191,800 |
151～
200
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
