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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 5,270 | 5,300 | 5,220 | 5,300 | +190 | +3.7% | 152,000 |
| 2021/10/29 | 5,020 | 5,190 | 5,000 | 5,110 | +100 | +2% | 137,100 |
| 2021/10/28 | 4,900 | 5,040 | 4,890 | 5,010 | +60 | +1.2% | 163,800 |
| 2021/10/27 | 4,825 | 4,980 | 4,785 | 4,950 | +150 | +3.1% | 173,900 |
| 2021/10/26 | 4,840 | 4,855 | 4,785 | 4,800 | +20 | +0.4% | 76,600 |
| 2021/10/25 | 4,810 | 4,850 | 4,770 | 4,780 | -105 | -2.1% | 93,700 |
| 2021/10/22 | 4,830 | 4,925 | 4,815 | 4,885 | -15 | -0.3% | 90,500 |
| 2021/10/21 | 4,960 | 5,030 | 4,900 | 4,900 | -55 | -1.1% | 70,100 |
| 2021/10/20 | 5,060 | 5,100 | 4,930 | 4,955 | -40 | -0.8% | 176,500 |
| 2021/10/19 | 4,885 | 4,995 | 4,885 | 4,995 | +85 | +1.7% | 86,600 |
| 2021/10/18 | 4,920 | 4,930 | 4,825 | 4,910 | +50 | +1% | 102,900 |
| 2021/10/15 | 4,880 | 4,895 | 4,830 | 4,860 | +50 | +1% | 78,800 |
| 2021/10/14 | 4,795 | 4,810 | 4,725 | 4,810 | +70 | +1.5% | 60,600 |
| 2021/10/13 | 4,860 | 4,880 | 4,740 | 4,740 | -150 | -3.1% | 94,200 |
| 2021/10/12 | 4,880 | 4,900 | 4,865 | 4,890 | -60 | -1.2% | 36,700 |
| 2021/10/11 | 4,880 | 4,950 | 4,865 | 4,950 | +85 | +1.7% | 47,300 |
| 2021/10/08 | 4,895 | 4,935 | 4,860 | 4,865 | +75 | +1.6% | 72,700 |
| 2021/10/07 | 4,765 | 4,845 | 4,765 | 4,790 | -10 | -0.2% | 102,900 |
| 2021/10/06 | 4,815 | 4,965 | 4,775 | 4,800 | -15 | -0.3% | 125,900 |
| 2021/10/05 | 4,830 | 4,905 | 4,770 | 4,815 | -95 | -1.9% | 105,400 |
| 2021/10/04 | 5,030 | 5,080 | 4,900 | 4,910 | -110 | -2.2% | 82,600 |
| 2021/10/01 | 5,120 | 5,130 | 4,995 | 5,020 | -170 | -3.3% | 79,500 |
| 2021/09/30 | 5,240 | 5,260 | 5,160 | 5,190 | -50 | -1% | 75,300 |
| 2021/09/29 | 5,250 | 5,310 | 5,140 | 5,240 | -110 | -2.1% | 82,700 |
| 2021/09/28 | 5,330 | 5,360 | 5,220 | 5,350 | -20 | -0.4% | 100,000 |
| 2021/09/27 | 5,430 | 5,450 | 5,370 | 5,370 | -100 | -1.8% | 55,300 |
| 2021/09/24 | 5,470 | 5,480 | 5,380 | 5,470 | +190 | +3.6% | 95,400 |
| 2021/09/22 | 5,280 | 5,310 | 5,230 | 5,280 | -80 | -1.5% | 122,700 |
| 2021/09/21 | 5,320 | 5,400 | 5,280 | 5,360 | -120 | -2.2% | 162,100 |
| 2021/09/17 | 5,500 | 5,530 | 5,460 | 5,480 | -90 | -1.6% | 134,700 |
| 2021/09/16 | 5,650 | 5,680 | 5,540 | 5,570 | -80 | -1.4% | 121,400 |
| 2021/09/15 | 5,700 | 5,710 | 5,630 | 5,650 | -90 | -1.6% | 251,400 |
| 2021/09/14 | 5,540 | 5,800 | 5,530 | 5,740 | +500 | +9.5% | 344,100 |
| 2021/09/13 | 5,210 | 5,250 | 5,160 | 5,240 | -60 | -1.1% | 77,100 |
| 2021/09/10 | 5,200 | 5,300 | 5,200 | 5,300 | +130 | +2.5% | 114,200 |
| 2021/09/09 | 5,220 | 5,270 | 5,160 | 5,170 | -80 | -1.5% | 85,300 |
| 2021/09/08 | 5,230 | 5,250 | 5,190 | 5,250 | -20 | -0.4% | 78,000 |
| 2021/09/07 | 5,290 | 5,320 | 5,170 | 5,270 | +60 | +1.2% | 162,700 |
| 2021/09/06 | 5,170 | 5,240 | 5,150 | 5,210 | +160 | +3.2% | 210,700 |
| 2021/09/03 | 4,915 | 5,070 | 4,905 | 5,050 | +190 | +3.9% | 221,500 |
| 2021/09/02 | 4,715 | 4,905 | 4,715 | 4,860 | +120 | +2.5% | 175,400 |
| 2021/09/01 | 4,690 | 4,810 | 4,685 | 4,740 | -10 | -0.2% | 71,700 |
| 2021/08/31 | 4,620 | 4,765 | 4,620 | 4,750 | +60 | +1.3% | 82,400 |
| 2021/08/30 | 4,645 | 4,710 | 4,645 | 4,690 | +50 | +1.1% | 91,800 |
| 2021/08/27 | 4,660 | 4,665 | 4,605 | 4,640 | -60 | -1.3% | 72,200 |
| 2021/08/26 | 4,790 | 4,805 | 4,690 | 4,700 | -90 | -1.9% | 102,100 |
| 2021/08/25 | 4,720 | 4,820 | 4,720 | 4,790 | +20 | +0.4% | 89,100 |
| 2021/08/24 | 4,665 | 4,780 | 4,660 | 4,770 | +155 | +3.4% | 76,800 |
| 2021/08/23 | 4,620 | 4,660 | 4,605 | 4,615 | +75 | +1.7% | 56,200 |
| 2021/08/20 | 4,660 | 4,680 | 4,525 | 4,540 | -125 | -2.7% | 89,700 |
751～
800
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
