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 |
---|---|---|---|---|---|---|---|
2023/09/21 | 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 |
2023/08/31 | 6,800 | 6,917 | 6,783 | 6,893 | +55 | +0.8% | 173,000 |
2023/08/30 | 6,766 | 6,935 | 6,734 | 6,838 | +58 | +0.9% | 381,500 |
2023/08/29 | 6,797 | 6,797 | 6,727 | 6,780 | +64 | +1% | 170,600 |
2023/08/28 | 6,675 | 6,716 | 6,618 | 6,716 | +97 | +1.5% | 115,800 |
2023/08/25 | 6,604 | 6,680 | 6,582 | 6,619 | +26 | +0.4% | 211,900 |
2023/08/24 | 6,674 | 6,674 | 6,591 | 6,593 | -29 | -0.4% | 114,900 |
2023/08/23 | 6,521 | 6,622 | 6,486 | 6,622 | +50 | +0.8% | 101,300 |
2023/08/22 | 6,533 | 6,572 | 6,501 | 6,572 | +55 | +0.8% | 103,800 |
2023/08/21 | 6,539 | 6,552 | 6,471 | 6,517 | +7 | +0.1% | 118,200 |
2023/08/18 | 6,520 | 6,569 | 6,485 | 6,510 | -100 | -1.5% | 147,200 |
2023/08/17 | 6,640 | 6,645 | 6,555 | 6,610 | -120 | -1.8% | 155,200 |
2023/08/16 | 6,800 | 6,836 | 6,701 | 6,730 | -110 | -1.6% | 189,300 |
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 |
151~
200
件表示中 / 3449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 | 450,600円 | +1.1% | +4.7% | 1.66% | 19.52倍 | 1.50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 |
日 油 | 210,100円 | +1.1% | -1.6% | 1.78% | 15.44倍 | 1.99倍 |
|
油脂・石油化学品や化成品等を広く展開。狙った患部に薬物を届けるDDS製剤原料が成長中 |
関西ペ | 211,600円 | +10.0% | +36.8% | 1.80% | 6.90倍 | 1.38倍 |
|
日ペと並ぶ国内総合塗料首位級。主力の自動車用は国内トップ。海外展開活発、インドが牽引役 |
ダイセル | 146,800円 | +4.5% | +25.9% | 3.41% | 7.50倍 | 1.19倍 |
|
車の部品等で使用の高機能樹脂(エンプラ)が柱。液晶フィルム材やエアバッグ基幹部品も展開 |
小林製薬 | 530,000円 | +7.0% | +0.6% | 1.94% | 19.22倍 | 1.93倍 |
|
家庭用品製造販売が主軸。芳香消臭剤首位。医薬品、健康食品などでのニッチ製品開発に定評 |
市場注目の銘柄
チャート関連のコラム