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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 4,525 | 4,590 | 4,525 | 4,530 | -25 | -0.5% | 161,300 |
| 2022/06/14 | 4,485 | 4,570 | 4,485 | 4,555 | -20 | -0.4% | 155,200 |
| 2022/06/13 | 4,540 | 4,595 | 4,510 | 4,575 | -100 | -2.1% | 157,200 |
| 2022/06/10 | 4,690 | 4,730 | 4,650 | 4,675 | -25 | -0.5% | 225,400 |
| 2022/06/09 | 4,685 | 4,785 | 4,655 | 4,700 | +40 | +0.9% | 281,400 |
| 2022/06/08 | 4,625 | 4,675 | 4,595 | 4,660 | +90 | +2% | 167,500 |
| 2022/06/07 | 4,560 | 4,605 | 4,525 | 4,570 | +50 | +1.1% | 141,400 |
| 2022/06/06 | 4,570 | 4,570 | 4,520 | 4,520 | -100 | -2.2% | 184,300 |
| 2022/06/03 | 4,435 | 4,640 | 4,425 | 4,620 | +235 | +5.4% | 325,600 |
| 2022/06/02 | 4,415 | 4,430 | 4,360 | 4,385 | -45 | -1% | 101,800 |
| 2022/06/01 | 4,360 | 4,450 | 4,360 | 4,430 | +85 | +2% | 85,800 |
| 2022/05/31 | 4,355 | 4,395 | 4,340 | 4,345 | -50 | -1.1% | 204,000 |
| 2022/05/30 | 4,325 | 4,405 | 4,315 | 4,395 | +130 | +3% | 167,100 |
| 2022/05/27 | 4,280 | 4,325 | 4,250 | 4,265 | +40 | +0.9% | 99,100 |
| 2022/05/26 | 4,205 | 4,265 | 4,200 | 4,225 | ±0 | ±0% | 145,500 |
| 2022/05/25 | 4,245 | 4,265 | 4,180 | 4,225 | +10 | +0.2% | 148,900 |
| 2022/05/24 | 4,290 | 4,325 | 4,215 | 4,215 | -50 | -1.2% | 87,000 |
| 2022/05/23 | 4,345 | 4,355 | 4,265 | 4,265 | -15 | -0.4% | 87,800 |
| 2022/05/20 | 4,305 | 4,325 | 4,230 | 4,280 | ±0 | ±0% | 137,700 |
| 2022/05/19 | 4,190 | 4,290 | 4,160 | 4,280 | -75 | -1.7% | 138,200 |
| 2022/05/18 | 4,425 | 4,460 | 4,340 | 4,355 | -5 | -0.1% | 135,200 |
| 2022/05/17 | 4,360 | 4,455 | 4,310 | 4,360 | +10 | +0.2% | 210,500 |
| 2022/05/16 | 4,340 | 4,420 | 4,325 | 4,350 | +80 | +1.9% | 342,300 |
| 2022/05/13 | 4,195 | 4,285 | 4,190 | 4,270 | +45 | +1.1% | 114,100 |
| 2022/05/12 | 4,275 | 4,285 | 4,205 | 4,225 | -70 | -1.6% | 108,200 |
| 2022/05/11 | 4,230 | 4,320 | 4,215 | 4,295 | +10 | +0.2% | 174,400 |
| 2022/05/10 | 4,280 | 4,295 | 4,170 | 4,285 | +5 | +0.1% | 165,600 |
| 2022/05/09 | 4,290 | 4,305 | 4,250 | 4,280 | ±0 | ±0% | 172,700 |
| 2022/05/06 | 4,215 | 4,305 | 4,195 | 4,280 | +20 | +0.5% | 180,300 |
| 2022/05/02 | 4,225 | 4,295 | 4,210 | 4,260 | -35 | -0.8% | 177,300 |
| 2022/04/28 | 4,155 | 4,310 | 4,155 | 4,295 | +155 | +3.7% | 280,000 |
| 2022/04/27 | 4,190 | 4,205 | 4,095 | 4,140 | -140 | -3.3% | 373,900 |
| 2022/04/26 | 4,350 | 4,365 | 4,235 | 4,280 | -55 | -1.3% | 403,700 |
| 2022/04/25 | 4,360 | 4,420 | 4,325 | 4,335 | -145 | -3.2% | 182,100 |
| 2022/04/22 | 4,410 | 4,495 | 4,405 | 4,480 | +10 | +0.2% | 158,800 |
| 2022/04/21 | 4,390 | 4,485 | 4,385 | 4,470 | +70 | +1.6% | 182,700 |
| 2022/04/20 | 4,440 | 4,465 | 4,380 | 4,400 | ±0 | ±0% | 283,800 |
| 2022/04/19 | 4,290 | 4,425 | 4,290 | 4,400 | +180 | +4.3% | 282,500 |
| 2022/04/18 | 4,255 | 4,260 | 4,120 | 4,220 | -105 | -2.4% | 282,000 |
| 2022/04/15 | 4,370 | 4,375 | 4,315 | 4,325 | -115 | -2.6% | 127,800 |
| 2022/04/14 | 4,460 | 4,500 | 4,425 | 4,440 | +50 | +1.1% | 161,100 |
| 2022/04/13 | 4,400 | 4,415 | 4,365 | 4,390 | -5 | -0.1% | 224,600 |
| 2022/04/12 | 4,480 | 4,480 | 4,380 | 4,395 | -75 | -1.7% | 146,800 |
| 2022/04/11 | 4,495 | 4,530 | 4,440 | 4,470 | -30 | -0.7% | 159,700 |
| 2022/04/08 | 4,570 | 4,640 | 4,490 | 4,500 | -10 | -0.2% | 151,200 |
| 2022/04/07 | 4,550 | 4,580 | 4,485 | 4,510 | -140 | -3% | 165,000 |
| 2022/04/06 | 4,725 | 4,765 | 4,620 | 4,650 | -165 | -3.4% | 252,900 |
| 2022/04/05 | 4,845 | 4,875 | 4,815 | 4,815 | -25 | -0.5% | 137,300 |
| 2022/04/04 | 4,825 | 4,910 | 4,790 | 4,840 | -40 | -0.8% | 164,000 |
| 2022/04/01 | 4,890 | 4,955 | 4,855 | 4,880 | -110 | -2.2% | 137,400 |
601～
650
件表示中 / 3586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 | 379,400円 | +7.6% | -1.6% | 2.37% | 14.72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 | 368,600円 | -8.5% | -11.0% | 1.90% | 13.57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 | 279,300円 | +6.9% | +12.1% | 0.00% | 33.79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 | 145,700円 | +8.6% | -8.9% | 4.80% | 15.55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 | 135,600円 | +0.1% | -3.1% | 3.83% | 25.86倍 | 1.80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
