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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 5,990 | 6,070 | 5,980 | 6,000 | +20 | +0.3% | 110,400 |
| 2022/01/14 | 5,940 | 6,020 | 5,830 | 5,980 | -60 | -1% | 133,500 |
| 2022/01/13 | 5,970 | 6,140 | 5,960 | 6,040 | +20 | +0.3% | 175,700 |
| 2022/01/12 | 5,950 | 6,090 | 5,950 | 6,020 | +170 | +2.9% | 264,700 |
| 2022/01/11 | 5,750 | 5,900 | 5,740 | 5,850 | +50 | +0.9% | 155,300 |
| 2022/01/07 | 5,750 | 5,840 | 5,750 | 5,800 | +120 | +2.1% | 157,900 |
| 2022/01/06 | 5,620 | 5,740 | 5,580 | 5,680 | -50 | -0.9% | 225,200 |
| 2022/01/05 | 5,860 | 5,860 | 5,700 | 5,730 | -140 | -2.4% | 195,300 |
| 2022/01/04 | 5,890 | 5,940 | 5,760 | 5,870 | +40 | +0.7% | 218,100 |
| 2021/12/30 | 5,730 | 5,870 | 5,730 | 5,830 | +40 | +0.7% | 126,100 |
| 2021/12/29 | 5,730 | 5,830 | 5,730 | 5,790 | -30 | -0.5% | 77,000 |
| 2021/12/28 | 5,710 | 5,830 | 5,680 | 5,820 | +140 | +2.5% | 110,000 |
| 2021/12/27 | 5,760 | 5,790 | 5,670 | 5,680 | -130 | -2.2% | 133,700 |
| 2021/12/24 | 5,690 | 5,890 | 5,660 | 5,810 | +170 | +3% | 175,200 |
| 2021/12/23 | 5,600 | 5,640 | 5,580 | 5,640 | +50 | +0.9% | 107,700 |
| 2021/12/22 | 5,550 | 5,600 | 5,520 | 5,590 | +40 | +0.7% | 81,300 |
| 2021/12/21 | 5,550 | 5,590 | 5,510 | 5,550 | +80 | +1.5% | 103,800 |
| 2021/12/20 | 5,520 | 5,590 | 5,460 | 5,470 | -160 | -2.8% | 145,900 |
| 2021/12/17 | 5,760 | 5,770 | 5,570 | 5,630 | -90 | -1.6% | 162,500 |
| 2021/12/16 | 5,790 | 5,800 | 5,710 | 5,720 | +60 | +1.1% | 70,500 |
| 2021/12/15 | 5,690 | 5,750 | 5,640 | 5,660 | -30 | -0.5% | 66,700 |
| 2021/12/14 | 5,610 | 5,700 | 5,600 | 5,690 | +50 | +0.9% | 100,400 |
| 2021/12/13 | 5,590 | 5,670 | 5,570 | 5,640 | +100 | +1.8% | 103,000 |
| 2021/12/10 | 5,600 | 5,620 | 5,510 | 5,540 | -110 | -1.9% | 83,000 |
| 2021/12/09 | 5,730 | 5,740 | 5,640 | 5,650 | -110 | -1.9% | 127,800 |
| 2021/12/08 | 5,750 | 5,800 | 5,680 | 5,760 | +70 | +1.2% | 115,700 |
| 2021/12/07 | 5,600 | 5,700 | 5,550 | 5,690 | +100 | +1.8% | 150,000 |
| 2021/12/06 | 5,650 | 5,650 | 5,540 | 5,590 | +70 | +1.3% | 172,500 |
| 2021/12/03 | 5,490 | 5,530 | 5,390 | 5,520 | +170 | +3.2% | 180,300 |
| 2021/12/02 | 5,390 | 5,500 | 5,310 | 5,350 | -30 | -0.6% | 181,600 |
| 2021/12/01 | 5,330 | 5,420 | 5,210 | 5,380 | +70 | +1.3% | 169,300 |
| 2021/11/30 | 5,450 | 5,500 | 5,300 | 5,310 | +40 | +0.8% | 238,200 |
| 2021/11/29 | 5,260 | 5,360 | 5,250 | 5,270 | -90 | -1.7% | 122,700 |
| 2021/11/26 | 5,490 | 5,500 | 5,330 | 5,360 | -220 | -3.9% | 144,400 |
| 2021/11/25 | 5,550 | 5,610 | 5,520 | 5,580 | +130 | +2.4% | 179,000 |
| 2021/11/24 | 5,510 | 5,570 | 5,440 | 5,450 | -100 | -1.8% | 99,100 |
| 2021/11/22 | 5,500 | 5,590 | 5,470 | 5,550 | +150 | +2.8% | 149,800 |
| 2021/11/19 | 5,310 | 5,420 | 5,310 | 5,400 | +100 | +1.9% | 101,400 |
| 2021/11/18 | 5,360 | 5,370 | 5,280 | 5,300 | -10 | -0.2% | 62,700 |
| 2021/11/17 | 5,360 | 5,390 | 5,300 | 5,310 | -120 | -2.2% | 72,200 |
| 2021/11/16 | 5,550 | 5,550 | 5,430 | 5,430 | -50 | -0.9% | 59,100 |
| 2021/11/15 | 5,510 | 5,540 | 5,420 | 5,480 | +10 | +0.2% | 67,800 |
| 2021/11/12 | 5,410 | 5,480 | 5,390 | 5,470 | +130 | +2.4% | 58,900 |
| 2021/11/11 | 5,310 | 5,420 | 5,290 | 5,340 | +10 | +0.2% | 46,700 |
| 2021/11/10 | 5,370 | 5,410 | 5,280 | 5,330 | -10 | -0.2% | 59,200 |
| 2021/11/09 | 5,520 | 5,530 | 5,340 | 5,340 | -20 | -0.4% | 133,200 |
| 2021/11/08 | 5,630 | 5,660 | 5,330 | 5,360 | -70 | -1.3% | 121,300 |
| 2021/11/05 | 5,400 | 5,480 | 5,400 | 5,430 | -60 | -1.1% | 121,400 |
| 2021/11/04 | 5,380 | 5,510 | 5,350 | 5,490 | +260 | +5% | 181,200 |
| 2021/11/02 | 5,280 | 5,320 | 5,210 | 5,230 | -70 | -1.3% | 104,000 |
701～
750
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
