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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 4,115 | 4,205 | 4,095 | 4,195 | +125 | +3.1% | 97,000 |
| 2023/01/23 | 4,100 | 4,110 | 4,070 | 4,070 | +40 | +1% | 87,900 |
| 2023/01/20 | 3,970 | 4,035 | 3,965 | 4,030 | +30 | +0.8% | 91,100 |
| 2023/01/19 | 4,000 | 4,055 | 3,995 | 4,000 | -25 | -0.6% | 71,900 |
| 2023/01/18 | 3,965 | 4,100 | 3,930 | 4,025 | +75 | +1.9% | 138,300 |
| 2023/01/17 | 3,860 | 3,965 | 3,860 | 3,950 | +95 | +2.5% | 106,700 |
| 2023/01/16 | 3,920 | 3,925 | 3,845 | 3,855 | -95 | -2.4% | 113,200 |
| 2023/01/13 | 3,990 | 4,030 | 3,945 | 3,950 | -65 | -1.6% | 80,100 |
| 2023/01/12 | 3,995 | 4,025 | 3,980 | 4,015 | +30 | +0.8% | 78,900 |
| 2023/01/11 | 3,940 | 4,000 | 3,925 | 3,985 | +65 | +1.7% | 97,800 |
| 2023/01/10 | 3,935 | 3,950 | 3,905 | 3,920 | +50 | +1.3% | 100,000 |
| 2023/01/06 | 3,855 | 3,900 | 3,855 | 3,870 | -15 | -0.4% | 54,000 |
| 2023/01/05 | 3,835 | 3,905 | 3,830 | 3,885 | +30 | +0.8% | 135,100 |
| 2023/01/04 | 3,905 | 3,905 | 3,845 | 3,855 | -60 | -1.5% | 68,400 |
| 2022/12/30 | 3,920 | 3,950 | 3,915 | 3,915 | +10 | +0.3% | 65,400 |
| 2022/12/29 | 3,860 | 3,910 | 3,830 | 3,905 | +10 | +0.3% | 55,900 |
| 2022/12/28 | 3,880 | 3,900 | 3,865 | 3,895 | ±0 | ±0% | 65,100 |
| 2022/12/27 | 3,965 | 3,965 | 3,890 | 3,895 | -25 | -0.6% | 51,200 |
| 2022/12/26 | 3,930 | 3,940 | 3,905 | 3,920 | +20 | +0.5% | 78,900 |
| 2022/12/23 | 3,875 | 3,925 | 3,855 | 3,900 | -5 | -0.1% | 87,900 |
| 2022/12/22 | 3,985 | 3,985 | 3,890 | 3,905 | -35 | -0.9% | 137,100 |
| 2022/12/21 | 4,030 | 4,035 | 3,920 | 3,940 | -95 | -2.4% | 130,700 |
| 2022/12/20 | 4,165 | 4,170 | 3,985 | 4,035 | -130 | -3.1% | 161,600 |
| 2022/12/19 | 4,195 | 4,220 | 4,155 | 4,165 | -55 | -1.3% | 91,300 |
| 2022/12/16 | 4,215 | 4,235 | 4,185 | 4,220 | -60 | -1.4% | 144,400 |
| 2022/12/15 | 4,235 | 4,290 | 4,215 | 4,280 | +15 | +0.4% | 57,700 |
| 2022/12/14 | 4,210 | 4,280 | 4,200 | 4,265 | +55 | +1.3% | 98,800 |
| 2022/12/13 | 4,255 | 4,280 | 4,210 | 4,210 | -30 | -0.7% | 68,900 |
| 2022/12/12 | 4,250 | 4,260 | 4,225 | 4,240 | -45 | -1.1% | 39,800 |
| 2022/12/09 | 4,250 | 4,300 | 4,250 | 4,285 | +50 | +1.2% | 60,500 |
| 2022/12/08 | 4,250 | 4,265 | 4,205 | 4,235 | +20 | +0.5% | 83,600 |
| 2022/12/07 | 4,210 | 4,255 | 4,205 | 4,215 | -15 | -0.4% | 93,700 |
| 2022/12/06 | 4,250 | 4,255 | 4,215 | 4,230 | -30 | -0.7% | 91,000 |
| 2022/12/05 | 4,310 | 4,325 | 4,255 | 4,260 | -35 | -0.8% | 98,500 |
| 2022/12/02 | 4,360 | 4,360 | 4,275 | 4,295 | -130 | -2.9% | 140,300 |
| 2022/12/01 | 4,400 | 4,450 | 4,390 | 4,425 | +105 | +2.4% | 106,800 |
| 2022/11/30 | 4,360 | 4,385 | 4,315 | 4,320 | -85 | -1.9% | 152,400 |
| 2022/11/29 | 4,365 | 4,435 | 4,330 | 4,405 | -30 | -0.7% | 112,700 |
| 2022/11/28 | 4,470 | 4,505 | 4,410 | 4,435 | -35 | -0.8% | 208,900 |
| 2022/11/25 | 4,380 | 4,485 | 4,360 | 4,470 | +135 | +3.1% | 205,600 |
| 2022/11/24 | 4,365 | 4,365 | 4,325 | 4,335 | +70 | +1.6% | 123,400 |
| 2022/11/22 | 4,250 | 4,305 | 4,235 | 4,265 | +35 | +0.8% | 119,200 |
| 2022/11/21 | 4,225 | 4,250 | 4,190 | 4,230 | +55 | +1.3% | 84,300 |
| 2022/11/18 | 4,195 | 4,215 | 4,165 | 4,175 | -5 | -0.1% | 93,000 |
| 2022/11/17 | 4,160 | 4,220 | 4,150 | 4,180 | +50 | +1.2% | 119,500 |
| 2022/11/16 | 4,180 | 4,180 | 4,095 | 4,130 | -45 | -1.1% | 88,600 |
| 2022/11/15 | 4,090 | 4,190 | 4,085 | 4,175 | +35 | +0.8% | 72,800 |
| 2022/11/14 | 4,170 | 4,240 | 4,140 | 4,140 | -100 | -2.4% | 91,400 |
| 2022/11/11 | 4,220 | 4,240 | 4,200 | 4,240 | +140 | +3.4% | 115,500 |
| 2022/11/10 | 4,120 | 4,135 | 4,085 | 4,100 | -75 | -1.8% | 144,900 |
451～
500
件表示中 / 3585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 | 379,600円 | +7.6% | -1.6% | 2.37% | 14.73倍 | 1.16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 |
| ニフコ | 371,800円 | -8.5% | -11.0% | 1.88% | 13.69倍 | 1.36倍 |
|
自動車用ファスナー（留め具）、プラスチック部品メーカー。独立系。高級ベッド「シモンズ」も |
| ファンケル | 279,500円 | +6.9% | +12.1% | 0.00% | 33.81倍 | 4.19倍 |
|
通販主力の無添加化粧品メーカー。サプリや健康食品も展開する。筆頭株主キリンＨＤがＴＯＢ |
| ゼオン | 145,400円 | +8.6% | -8.9% | 4.81% | 15.52倍 | 0.79倍 |
|
古河系。合成ゴム大手。タイヤ向けや各種特殊品を展開。合成ラテックス、高機能材料なども |
| ポーラオルＨＤ | 136,100円 | +0.1% | -3.1% | 3.82% | 25.96倍 | 1.81倍 |
|
化粧品４位。高級品のポーラ、通販のオルビスが２大ブランド。育成ブランド「ＴＨＲＥＥ」も |
市場注目の銘柄
チャート関連のコラム
