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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 6,900 | 6,984 | 6,891 | 6,942 | +31 | +0.4% | 143,000 |
| 2023/11/13 | 6,915 | 6,935 | 6,876 | 6,911 | +52 | +0.8% | 89,600 |
| 2023/11/10 | 6,880 | 6,929 | 6,820 | 6,859 | +11 | +0.2% | 161,700 |
| 2023/11/09 | 6,916 | 6,952 | 6,748 | 6,848 | -48 | -0.7% | 179,400 |
| 2023/11/08 | 6,774 | 6,975 | 6,766 | 6,896 | +146 | +2.2% | 252,800 |
| 2023/11/07 | 6,764 | 6,880 | 6,722 | 6,750 | -48 | -0.7% | 289,600 |
| 2023/11/06 | 6,810 | 7,089 | 6,514 | 6,798 | +43 | +0.6% | 537,000 |
| 2023/11/02 | 6,727 | 6,816 | 6,701 | 6,755 | +33 | +0.5% | 327,100 |
| 2023/11/01 | 6,821 | 6,843 | 6,652 | 6,722 | +79 | +1.2% | 194,600 |
| 2023/10/31 | 6,606 | 6,643 | 6,506 | 6,643 | +3 | ±0% | 198,900 |
| 2023/10/30 | 6,602 | 6,658 | 6,589 | 6,640 | +4 | +0.1% | 141,300 |
| 2023/10/27 | 6,507 | 6,645 | 6,503 | 6,636 | +155 | +2.4% | 114,500 |
| 2023/10/26 | 6,635 | 6,647 | 6,469 | 6,481 | -214 | -3.2% | 170,900 |
| 2023/10/25 | 6,838 | 6,868 | 6,680 | 6,695 | -43 | -0.6% | 181,200 |
| 2023/10/24 | 6,630 | 6,770 | 6,525 | 6,738 | +115 | +1.7% | 175,400 |
| 2023/10/23 | 6,611 | 6,674 | 6,601 | 6,623 | -36 | -0.5% | 154,700 |
| 2023/10/20 | 6,626 | 6,724 | 6,589 | 6,659 | +2 | ±0% | 119,300 |
| 2023/10/19 | 6,582 | 6,669 | 6,582 | 6,657 | -7 | -0.1% | 117,200 |
| 2023/10/18 | 6,640 | 6,713 | 6,629 | 6,664 | +36 | +0.5% | 264,300 |
| 2023/10/17 | 6,620 | 6,734 | 6,573 | 6,628 | +12 | +0.2% | 275,500 |
| 2023/10/16 | 6,641 | 6,660 | 6,567 | 6,616 | -88 | -1.3% | 140,400 |
| 2023/10/13 | 6,783 | 6,825 | 6,690 | 6,704 | -215 | -3.1% | 175,800 |
| 2023/10/12 | 6,800 | 6,935 | 6,777 | 6,919 | +243 | +3.6% | 227,500 |
| 2023/10/11 | 6,766 | 6,766 | 6,641 | 6,676 | -44 | -0.7% | 177,300 |
| 2023/10/10 | 6,600 | 6,730 | 6,573 | 6,720 | +173 | +2.6% | 162,500 |
| 2023/10/06 | 6,567 | 6,567 | 6,450 | 6,547 | -21 | -0.3% | 296,900 |
| 2023/10/05 | 6,432 | 6,577 | 6,400 | 6,568 | +234 | +3.7% | 270,000 |
| 2023/10/04 | 6,289 | 6,411 | 6,271 | 6,334 | -91 | -1.4% | 246,600 |
| 2023/10/03 | 6,464 | 6,487 | 6,395 | 6,425 | -48 | -0.7% | 163,400 |
| 2023/10/02 | 6,554 | 6,695 | 6,453 | 6,473 | -50 | -0.8% | 239,600 |
| 2023/09/29 | 6,474 | 6,554 | 6,431 | 6,523 | +237 | +3.8% | 400,500 |
| 2023/09/28 | 6,281 | 6,318 | 6,212 | 6,286 | -49 | -0.8% | 122,100 |
| 2023/09/27 | 6,260 | 6,348 | 6,224 | 6,335 | +7 | +0.1% | 135,300 |
| 2023/09/26 | 6,381 | 6,393 | 6,328 | 6,328 | -60 | -0.9% | 86,600 |
| 2023/09/25 | 6,375 | 6,423 | 6,285 | 6,388 | +93 | +1.5% | 85,500 |
| 2023/09/22 | 6,250 | 6,313 | 6,230 | 6,295 | -36 | -0.6% | 153,500 |
| 2023/09/21 | 6,390 | 6,431 | 6,310 | 6,331 | -72 | -1.1% | 125,800 |
| 2023/09/20 | 6,475 | 6,526 | 6,355 | 6,403 | -123 | -1.9% | 181,300 |
| 2023/09/19 | 6,585 | 6,585 | 6,431 | 6,526 | -141 | -2.1% | 233,900 |
| 2023/09/15 | 6,516 | 6,699 | 6,507 | 6,667 | +251 | +3.9% | 425,100 |
| 2023/09/14 | 6,390 | 6,512 | 6,390 | 6,416 | +116 | +1.8% | 227,800 |
| 2023/09/13 | 6,580 | 6,591 | 6,283 | 6,300 | -318 | -4.8% | 436,100 |
| 2023/09/12 | 6,655 | 6,668 | 6,582 | 6,618 | -28 | -0.4% | 232,500 |
| 2023/09/11 | 6,805 | 6,828 | 6,627 | 6,646 | -233 | -3.4% | 243,100 |
| 2023/09/08 | 7,012 | 7,015 | 6,835 | 6,879 | -181 | -2.6% | 168,400 |
| 2023/09/07 | 7,060 | 7,148 | 7,060 | 7,060 | -56 | -0.8% | 128,600 |
| 2023/09/06 | 7,039 | 7,116 | 7,019 | 7,116 | +77 | +1.1% | 117,800 |
| 2023/09/05 | 7,022 | 7,039 | 6,970 | 7,039 | +17 | +0.2% | 94,100 |
| 2023/09/04 | 6,974 | 7,050 | 6,953 | 7,022 | +60 | +0.9% | 117,400 |
| 2023/09/01 | 6,886 | 7,011 | 6,872 | 6,962 | +69 | +1% | 130,800 |
251～
300
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 | 378,000円 | +7.6% | -1.6% | 2.38% | 14.67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 | 368,900円 | -8.5% | -11.0% | 1.90% | 13.58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 | 143,300円 | +8.6% | -8.9% | 4.88% | 15.29倍 | 0.78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 | 136,200円 | +0.1% | -3.1% | 3.82% | 25.98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
