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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 6,840 | 6,894 | 6,825 | 6,840 | +100 | +1.5% | 145,000 |
| 2023/08/14 | 6,771 | 6,855 | 6,719 | 6,740 | -81 | -1.2% | 223,800 |
| 2023/08/10 | 6,688 | 6,839 | 6,657 | 6,821 | +130 | +1.9% | 236,400 |
| 2023/08/09 | 6,640 | 6,749 | 6,588 | 6,691 | +64 | +1% | 295,100 |
| 2023/08/08 | 6,514 | 6,653 | 6,350 | 6,627 | +209 | +3.3% | 412,200 |
| 2023/08/07 | 5,947 | 6,424 | 5,874 | 6,418 | +387 | +6.4% | 438,500 |
| 2023/08/04 | 5,946 | 6,078 | 5,939 | 6,031 | +12 | +0.2% | 98,800 |
| 2023/08/03 | 6,085 | 6,099 | 6,007 | 6,019 | -156 | -2.5% | 103,600 |
| 2023/08/02 | 6,133 | 6,277 | 6,127 | 6,175 | -21 | -0.3% | 96,600 |
| 2023/08/01 | 6,177 | 6,239 | 6,158 | 6,196 | +19 | +0.3% | 107,200 |
| 2023/07/31 | 6,174 | 6,184 | 6,130 | 6,177 | +121 | +2% | 133,600 |
| 2023/07/28 | 5,910 | 6,070 | 5,896 | 6,056 | +46 | +0.8% | 165,700 |
| 2023/07/27 | 6,024 | 6,046 | 5,963 | 6,010 | -54 | -0.9% | 109,100 |
| 2023/07/26 | 6,069 | 6,106 | 6,042 | 6,064 | -5 | -0.1% | 116,900 |
| 2023/07/25 | 6,076 | 6,109 | 6,025 | 6,069 | +24 | +0.4% | 157,400 |
| 2023/07/24 | 6,100 | 6,140 | 6,036 | 6,045 | -14 | -0.2% | 152,000 |
| 2023/07/21 | 5,991 | 6,070 | 5,953 | 6,059 | +111 | +1.9% | 275,300 |
| 2023/07/20 | 5,970 | 5,999 | 5,938 | 5,948 | +60 | +1% | 383,100 |
| 2023/07/19 | 5,846 | 5,888 | 5,830 | 5,888 | +137 | +2.4% | 196,600 |
| 2023/07/18 | 5,651 | 5,762 | 5,626 | 5,751 | +153 | +2.7% | 268,200 |
| 2023/07/14 | 5,600 | 5,645 | 5,560 | 5,598 | +56 | +1% | 164,100 |
| 2023/07/13 | 5,558 | 5,570 | 5,498 | 5,542 | +46 | +0.8% | 96,600 |
| 2023/07/12 | 5,629 | 5,630 | 5,440 | 5,496 | -133 | -2.4% | 176,000 |
| 2023/07/11 | 5,700 | 5,737 | 5,594 | 5,629 | -23 | -0.4% | 113,400 |
| 2023/07/10 | 5,680 | 5,766 | 5,642 | 5,652 | +33 | +0.6% | 194,300 |
| 2023/07/07 | 5,657 | 5,715 | 5,589 | 5,619 | -138 | -2.4% | 228,900 |
| 2023/07/06 | 5,775 | 5,795 | 5,716 | 5,757 | -101 | -1.7% | 150,400 |
| 2023/07/05 | 5,870 | 5,918 | 5,822 | 5,858 | -95 | -1.6% | 187,000 |
| 2023/07/04 | 6,000 | 6,017 | 5,933 | 5,953 | -102 | -1.7% | 106,300 |
| 2023/07/03 | 5,970 | 6,059 | 5,967 | 6,055 | +88 | +1.5% | 100,100 |
| 2023/06/30 | 6,000 | 6,005 | 5,915 | 5,967 | -12 | -0.2% | 149,600 |
| 2023/06/29 | 5,969 | 6,029 | 5,966 | 5,979 | +74 | +1.3% | 159,000 |
| 2023/06/28 | 5,834 | 5,950 | 5,834 | 5,905 | +130 | +2.3% | 195,200 |
| 2023/06/27 | 5,839 | 5,845 | 5,724 | 5,775 | ±0 | ±0% | 178,100 |
| 2023/06/26 | 5,605 | 5,900 | 5,557 | 5,775 | +225 | +4.1% | 324,900 |
| 2023/06/23 | 5,594 | 5,652 | 5,508 | 5,550 | +20 | +0.4% | 151,500 |
| 2023/06/22 | 5,580 | 5,605 | 5,520 | 5,530 | -91 | -1.6% | 204,700 |
| 2023/06/21 | 5,538 | 5,637 | 5,525 | 5,621 | +2 | ±0% | 119,500 |
| 2023/06/20 | 5,592 | 5,619 | 5,532 | 5,619 | +9 | +0.2% | 119,400 |
| 2023/06/19 | 5,623 | 5,656 | 5,555 | 5,610 | -66 | -1.2% | 181,500 |
| 2023/06/16 | 5,716 | 5,716 | 5,619 | 5,676 | -18 | -0.3% | 199,800 |
| 2023/06/15 | 5,712 | 5,748 | 5,675 | 5,694 | -46 | -0.8% | 161,700 |
| 2023/06/14 | 5,800 | 5,827 | 5,701 | 5,740 | -35 | -0.6% | 148,200 |
| 2023/06/13 | 5,750 | 5,798 | 5,741 | 5,775 | +70 | +1.2% | 180,600 |
| 2023/06/12 | 5,730 | 5,765 | 5,692 | 5,705 | +30 | +0.5% | 116,400 |
| 2023/06/09 | 5,670 | 5,710 | 5,610 | 5,675 | +86 | +1.5% | 219,500 |
| 2023/06/08 | 5,683 | 5,711 | 5,535 | 5,589 | -60 | -1.1% | 197,800 |
| 2023/06/07 | 5,781 | 5,799 | 5,642 | 5,649 | -65 | -1.1% | 262,700 |
| 2023/06/06 | 5,597 | 5,723 | 5,512 | 5,714 | +90 | +1.6% | 191,200 |
| 2023/06/05 | 5,690 | 5,700 | 5,616 | 5,624 | +34 | +0.6% | 256,400 |
401～
450
件表示中 / 3673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 | 307,200円 | +7.6% | 0.0% | 3.09% | 15.38倍 | 0.88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 |
| ゼオン | 137,000円 | +9.1% | +11.5% | 5.11% | 11.50倍 | 0.73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 | 127,300円 | +2.1% | -8.6% | 4.08% | 33.14倍 | 1.71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 |
| デクセリアルス | 159,300円 | +4.6% | - | 3.64% | 9.91倍 | 2.74倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
| 太陽ＨＤ | 477,000円 | +13.2% | +25.4% | 3.98% | 24.98倍 | 2.50倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
市場注目の銘柄
チャート関連のコラム
