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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 4,920 | 4,920 | 4,740 | 4,760 | -240 | -4.8% | 272,400 |
| 2023/04/05 | 5,130 | 5,130 | 4,970 | 5,000 | -220 | -4.2% | 202,800 |
| 2023/04/04 | 5,230 | 5,360 | 5,180 | 5,220 | +20 | +0.4% | 358,200 |
| 2023/04/03 | 5,210 | 5,220 | 5,160 | 5,200 | +40 | +0.8% | 210,500 |
| 2023/03/31 | 5,100 | 5,180 | 5,060 | 5,160 | +80 | +1.6% | 244,600 |
| 2023/03/30 | 5,080 | 5,110 | 5,020 | 5,080 | -50 | -1% | 161,100 |
| 2023/03/29 | 5,010 | 5,170 | 4,990 | 5,130 | +190 | +3.8% | 365,500 |
| 2023/03/28 | 4,920 | 4,980 | 4,895 | 4,940 | +40 | +0.8% | 164,100 |
| 2023/03/27 | 4,940 | 4,940 | 4,810 | 4,900 | +25 | +0.5% | 156,200 |
| 2023/03/24 | 4,875 | 4,940 | 4,850 | 4,875 | -10 | -0.2% | 146,200 |
| 2023/03/23 | 4,815 | 4,900 | 4,785 | 4,885 | +60 | +1.2% | 161,100 |
| 2023/03/22 | 4,875 | 4,875 | 4,785 | 4,825 | +40 | +0.8% | 127,000 |
| 2023/03/20 | 4,730 | 4,845 | 4,725 | 4,785 | +10 | +0.2% | 155,300 |
| 2023/03/17 | 4,800 | 4,830 | 4,720 | 4,775 | +70 | +1.5% | 139,800 |
| 2023/03/16 | 4,725 | 4,735 | 4,665 | 4,705 | -90 | -1.9% | 103,000 |
| 2023/03/15 | 4,790 | 4,845 | 4,775 | 4,795 | +65 | +1.4% | 75,000 |
| 2023/03/14 | 4,815 | 4,840 | 4,705 | 4,730 | -190 | -3.9% | 154,000 |
| 2023/03/13 | 4,915 | 4,930 | 4,850 | 4,920 | -65 | -1.3% | 118,100 |
| 2023/03/10 | 4,905 | 5,020 | 4,900 | 4,985 | +10 | +0.2% | 138,200 |
| 2023/03/09 | 5,020 | 5,060 | 4,950 | 4,975 | +30 | +0.6% | 197,100 |
| 2023/03/08 | 4,915 | 4,955 | 4,885 | 4,945 | -25 | -0.5% | 119,000 |
| 2023/03/07 | 4,935 | 5,020 | 4,935 | 4,970 | +50 | +1% | 164,400 |
| 2023/03/06 | 4,855 | 4,935 | 4,825 | 4,920 | +90 | +1.9% | 194,000 |
| 2023/03/03 | 4,830 | 4,865 | 4,780 | 4,830 | +50 | +1% | 101,500 |
| 2023/03/02 | 4,840 | 4,870 | 4,775 | 4,780 | -10 | -0.2% | 119,600 |
| 2023/03/01 | 4,710 | 4,840 | 4,705 | 4,790 | +35 | +0.7% | 127,900 |
| 2023/02/28 | 4,730 | 4,800 | 4,730 | 4,755 | +30 | +0.6% | 170,900 |
| 2023/02/27 | 4,620 | 4,745 | 4,620 | 4,725 | +110 | +2.4% | 215,800 |
| 2023/02/24 | 4,475 | 4,645 | 4,460 | 4,615 | +185 | +4.2% | 191,600 |
| 2023/02/22 | 4,485 | 4,520 | 4,430 | 4,430 | -110 | -2.4% | 78,400 |
| 2023/02/21 | 4,515 | 4,555 | 4,485 | 4,540 | +60 | +1.3% | 76,400 |
| 2023/02/20 | 4,475 | 4,490 | 4,435 | 4,480 | +5 | +0.1% | 90,000 |
| 2023/02/17 | 4,470 | 4,500 | 4,440 | 4,475 | -50 | -1.1% | 96,600 |
| 2023/02/16 | 4,490 | 4,535 | 4,475 | 4,525 | +75 | +1.7% | 116,800 |
| 2023/02/15 | 4,430 | 4,465 | 4,425 | 4,450 | +35 | +0.8% | 78,400 |
| 2023/02/14 | 4,475 | 4,495 | 4,395 | 4,415 | -30 | -0.7% | 71,400 |
| 2023/02/13 | 4,485 | 4,490 | 4,430 | 4,445 | -85 | -1.9% | 98,300 |
| 2023/02/10 | 4,435 | 4,545 | 4,425 | 4,530 | +65 | +1.5% | 149,800 |
| 2023/02/09 | 4,365 | 4,480 | 4,350 | 4,465 | +45 | +1% | 96,300 |
| 2023/02/08 | 4,400 | 4,450 | 4,360 | 4,420 | +15 | +0.3% | 144,800 |
| 2023/02/07 | 4,395 | 4,460 | 4,345 | 4,405 | +55 | +1.3% | 284,000 |
| 2023/02/06 | 4,165 | 4,365 | 4,105 | 4,350 | +235 | +5.7% | 294,400 |
| 2023/02/03 | 4,125 | 4,145 | 4,075 | 4,115 | ±0 | ±0% | 109,800 |
| 2023/02/02 | 4,150 | 4,180 | 4,090 | 4,115 | -60 | -1.4% | 130,700 |
| 2023/02/01 | 4,240 | 4,240 | 4,160 | 4,175 | -30 | -0.7% | 96,200 |
| 2023/01/31 | 4,220 | 4,250 | 4,190 | 4,205 | ±0 | ±0% | 134,200 |
| 2023/01/30 | 4,200 | 4,235 | 4,185 | 4,205 | +5 | +0.1% | 66,700 |
| 2023/01/27 | 4,220 | 4,260 | 4,190 | 4,200 | -50 | -1.2% | 70,900 |
| 2023/01/26 | 4,255 | 4,295 | 4,220 | 4,250 | +5 | +0.1% | 83,700 |
| 2023/01/25 | 4,150 | 4,260 | 4,150 | 4,245 | +50 | +1.2% | 83,800 |
401～
450
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 | 382,600円 | +7.6% | -1.6% | 2.35% | 14.85倍 | 1.17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 | 372,600円 | -8.5% | -11.0% | 1.88% | 13.72倍 | 1.36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 | 145,000円 | +8.6% | -8.9% | 4.83% | 15.48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 | 136,000円 | +0.1% | -3.1% | 3.82% | 25.94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
