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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 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 |
| 2023/06/02 | 5,500 | 5,600 | 5,490 | 5,590 | +90 | +1.6% | 124,000 |
| 2023/06/01 | 5,430 | 5,510 | 5,410 | 5,500 | +10 | +0.2% | 137,600 |
| 2023/05/31 | 5,560 | 5,560 | 5,460 | 5,490 | -80 | -1.4% | 173,800 |
| 2023/05/30 | 5,520 | 5,600 | 5,490 | 5,570 | +10 | +0.2% | 115,500 |
| 2023/05/29 | 5,560 | 5,630 | 5,560 | 5,560 | +100 | +1.8% | 147,900 |
| 2023/05/26 | 5,510 | 5,540 | 5,450 | 5,460 | -50 | -0.9% | 122,800 |
| 2023/05/25 | 5,420 | 5,530 | 5,400 | 5,510 | +90 | +1.7% | 145,800 |
| 2023/05/24 | 5,400 | 5,430 | 5,390 | 5,420 | -60 | -1.1% | 139,900 |
| 2023/05/23 | 5,410 | 5,490 | 5,410 | 5,480 | +50 | +0.9% | 134,400 |
| 2023/05/22 | 5,480 | 5,490 | 5,390 | 5,430 | -50 | -0.9% | 164,500 |
| 2023/05/19 | 5,530 | 5,560 | 5,470 | 5,480 | -40 | -0.7% | 110,500 |
| 2023/05/18 | 5,490 | 5,580 | 5,490 | 5,520 | +40 | +0.7% | 134,300 |
| 2023/05/17 | 5,510 | 5,570 | 5,440 | 5,480 | -20 | -0.4% | 145,500 |
| 2023/05/16 | 5,230 | 5,540 | 5,230 | 5,500 | +300 | +5.8% | 345,100 |
| 2023/05/15 | 5,100 | 5,310 | 5,090 | 5,200 | +140 | +2.8% | 186,500 |
| 2023/05/12 | 5,040 | 5,060 | 5,000 | 5,060 | -20 | -0.4% | 152,900 |
201～
250
件表示中 / 3457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 | 434,500円 | +7.6% | -1.6% | 2.07% | 16.86倍 | 1.34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 |
| 関西ペ | 221,600円 | +8.5% | +4.0% | 1.99% | 11.56倍 | 1.49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 |
| 小林製薬 | 556,400円 | - | - | 1.85% | - | 2.02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 |
| デクセリアルス | 647,800円 | +1.7% | - | 2.41% | 16.10倍 | 4.36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 |
| ニフコ | 384,600円 | -8.5% | -11.0% | 1.82% | 14.56倍 | 1.56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 |
市場注目の銘柄
チャート関連のコラム
