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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 4,070 | 4,190 | 4,040 | 4,175 | +100 | +2.5% | 274,800 |
| 2022/11/08 | 4,020 | 4,075 | 3,965 | 4,075 | +65 | +1.6% | 147,300 |
| 2022/11/07 | 4,030 | 4,080 | 3,970 | 4,010 | +50 | +1.3% | 191,000 |
| 2022/11/04 | 3,985 | 4,015 | 3,960 | 3,960 | -60 | -1.5% | 114,800 |
| 2022/11/02 | 3,980 | 4,020 | 3,980 | 4,020 | +15 | +0.4% | 96,800 |
| 2022/11/01 | 4,065 | 4,065 | 3,985 | 4,005 | -25 | -0.6% | 86,400 |
| 2022/10/31 | 4,020 | 4,055 | 4,020 | 4,030 | +45 | +1.1% | 151,300 |
| 2022/10/28 | 4,035 | 4,065 | 3,985 | 3,985 | -15 | -0.4% | 305,500 |
| 2022/10/27 | 4,010 | 4,025 | 3,980 | 4,000 | -10 | -0.2% | 95,900 |
| 2022/10/26 | 4,025 | 4,050 | 3,990 | 4,010 | ±0 | ±0% | 119,900 |
| 2022/10/25 | 4,010 | 4,035 | 3,965 | 4,010 | +20 | +0.5% | 150,400 |
| 2022/10/24 | 4,040 | 4,070 | 3,980 | 3,990 | +15 | +0.4% | 162,400 |
| 2022/10/21 | 4,010 | 4,025 | 3,975 | 3,975 | -65 | -1.6% | 107,500 |
| 2022/10/20 | 4,075 | 4,075 | 4,000 | 4,040 | -85 | -2.1% | 113,300 |
| 2022/10/19 | 4,080 | 4,145 | 4,045 | 4,125 | +55 | +1.4% | 99,200 |
| 2022/10/18 | 4,070 | 4,090 | 4,010 | 4,070 | +40 | +1% | 120,900 |
| 2022/10/17 | 4,010 | 4,035 | 3,990 | 4,030 | -50 | -1.2% | 81,400 |
| 2022/10/14 | 4,105 | 4,105 | 4,020 | 4,080 | +90 | +2.3% | 93,100 |
| 2022/10/13 | 3,980 | 4,035 | 3,970 | 3,990 | -10 | -0.3% | 123,200 |
| 2022/10/12 | 4,020 | 4,040 | 3,980 | 4,000 | -40 | -1% | 139,800 |
| 2022/10/11 | 4,100 | 4,135 | 4,030 | 4,040 | -130 | -3.1% | 127,900 |
| 2022/10/07 | 4,180 | 4,225 | 4,145 | 4,170 | -80 | -1.9% | 85,300 |
| 2022/10/06 | 4,230 | 4,285 | 4,230 | 4,250 | +25 | +0.6% | 97,200 |
| 2022/10/05 | 4,240 | 4,240 | 4,185 | 4,225 | +75 | +1.8% | 88,800 |
| 2022/10/04 | 4,240 | 4,240 | 4,140 | 4,150 | +45 | +1.1% | 172,400 |
| 2022/10/03 | 3,990 | 4,110 | 3,990 | 4,105 | +140 | +3.5% | 159,200 |
| 2022/09/30 | 4,005 | 4,010 | 3,940 | 3,965 | -70 | -1.7% | 123,900 |
| 2022/09/29 | 4,065 | 4,080 | 3,995 | 4,035 | -20 | -0.5% | 90,900 |
| 2022/09/28 | 4,025 | 4,065 | 3,995 | 4,055 | +30 | +0.7% | 115,200 |
| 2022/09/27 | 4,065 | 4,080 | 4,005 | 4,025 | +5 | +0.1% | 122,900 |
| 2022/09/26 | 4,180 | 4,180 | 4,005 | 4,020 | -220 | -5.2% | 139,400 |
| 2022/09/22 | 4,200 | 4,255 | 4,200 | 4,240 | -15 | -0.4% | 71,600 |
| 2022/09/21 | 4,240 | 4,280 | 4,230 | 4,255 | +40 | +0.9% | 114,700 |
| 2022/09/20 | 4,200 | 4,265 | 4,195 | 4,215 | +85 | +2.1% | 195,600 |
| 2022/09/16 | 4,275 | 4,280 | 4,120 | 4,130 | -185 | -4.3% | 329,700 |
| 2022/09/15 | 4,405 | 4,410 | 4,310 | 4,315 | -105 | -2.4% | 189,500 |
| 2022/09/14 | 4,435 | 4,460 | 4,400 | 4,420 | -145 | -3.2% | 138,100 |
| 2022/09/13 | 4,580 | 4,580 | 4,500 | 4,565 | -25 | -0.5% | 123,200 |
| 2022/09/12 | 4,590 | 4,595 | 4,570 | 4,590 | +30 | +0.7% | 91,600 |
| 2022/09/09 | 4,530 | 4,560 | 4,525 | 4,560 | +75 | +1.7% | 193,700 |
| 2022/09/08 | 4,435 | 4,485 | 4,420 | 4,485 | +105 | +2.4% | 94,900 |
| 2022/09/07 | 4,385 | 4,390 | 4,355 | 4,380 | -20 | -0.5% | 76,900 |
| 2022/09/06 | 4,385 | 4,420 | 4,345 | 4,400 | +60 | +1.4% | 108,000 |
| 2022/09/05 | 4,285 | 4,345 | 4,285 | 4,340 | +55 | +1.3% | 73,800 |
| 2022/09/02 | 4,295 | 4,310 | 4,260 | 4,285 | -40 | -0.9% | 108,800 |
| 2022/09/01 | 4,350 | 4,370 | 4,295 | 4,325 | -95 | -2.1% | 110,900 |
| 2022/08/31 | 4,370 | 4,440 | 4,340 | 4,420 | +20 | +0.5% | 149,900 |
| 2022/08/30 | 4,385 | 4,400 | 4,345 | 4,400 | +25 | +0.6% | 73,000 |
| 2022/08/29 | 4,400 | 4,415 | 4,350 | 4,375 | -155 | -3.4% | 125,000 |
| 2022/08/26 | 4,530 | 4,560 | 4,505 | 4,530 | +70 | +1.6% | 171,900 |
501～
550
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 | 380,300円 | +7.6% | -1.6% | 2.37% | 14.76倍 | 1.17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 | 370,100円 | -8.5% | -11.0% | 1.89% | 13.62倍 | 1.35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 | 279,400円 | +6.9% | +12.1% | 0.00% | 33.80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
