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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 4,285 | 4,345 | 4,285 | 4,340 | +55 | +1.3% | 73,800 |
| 2022/09/02 | 4,295 | 4,310 | 4,260 | 4,285 | -40 | -0.9% | 108,800 |
| 2022/09/01 | 4,350 | 4,370 | 4,295 | 4,325 | -95 | -2.1% | 110,900 |
| 2022/08/31 | 4,370 | 4,440 | 4,340 | 4,420 | +20 | +0.5% | 149,900 |
| 2022/08/30 | 4,385 | 4,400 | 4,345 | 4,400 | +25 | +0.6% | 73,000 |
| 2022/08/29 | 4,400 | 4,415 | 4,350 | 4,375 | -155 | -3.4% | 125,000 |
| 2022/08/26 | 4,530 | 4,560 | 4,505 | 4,530 | +70 | +1.6% | 171,900 |
| 2022/08/25 | 4,445 | 4,485 | 4,430 | 4,460 | +10 | +0.2% | 112,200 |
| 2022/08/24 | 4,415 | 4,465 | 4,410 | 4,450 | +70 | +1.6% | 119,200 |
| 2022/08/23 | 4,330 | 4,400 | 4,320 | 4,380 | +15 | +0.3% | 101,500 |
| 2022/08/22 | 4,335 | 4,385 | 4,315 | 4,365 | -40 | -0.9% | 61,800 |
| 2022/08/19 | 4,440 | 4,445 | 4,395 | 4,405 | -20 | -0.5% | 55,000 |
| 2022/08/18 | 4,430 | 4,435 | 4,405 | 4,425 | -50 | -1.1% | 71,500 |
| 2022/08/17 | 4,420 | 4,475 | 4,415 | 4,475 | +115 | +2.6% | 122,300 |
| 2022/08/16 | 4,405 | 4,405 | 4,315 | 4,360 | -75 | -1.7% | 141,500 |
| 2022/08/15 | 4,425 | 4,455 | 4,390 | 4,435 | +25 | +0.6% | 78,700 |
| 2022/08/12 | 4,390 | 4,450 | 4,380 | 4,410 | +125 | +2.9% | 115,900 |
| 2022/08/10 | 4,255 | 4,285 | 4,215 | 4,285 | +45 | +1.1% | 160,600 |
| 2022/08/09 | 4,265 | 4,285 | 4,215 | 4,240 | -70 | -1.6% | 165,700 |
| 2022/08/08 | 4,245 | 4,330 | 4,225 | 4,310 | +40 | +0.9% | 306,100 |
| 2022/08/05 | 4,235 | 4,300 | 4,220 | 4,270 | -10 | -0.2% | 104,600 |
| 2022/08/04 | 4,305 | 4,310 | 4,260 | 4,280 | +5 | +0.1% | 73,200 |
| 2022/08/03 | 4,265 | 4,285 | 4,230 | 4,275 | +35 | +0.8% | 62,500 |
| 2022/08/02 | 4,340 | 4,355 | 4,210 | 4,240 | -125 | -2.9% | 109,400 |
| 2022/08/01 | 4,290 | 4,380 | 4,290 | 4,365 | +85 | +2% | 85,000 |
| 2022/07/29 | 4,350 | 4,355 | 4,265 | 4,280 | -55 | -1.3% | 122,900 |
| 2022/07/28 | 4,395 | 4,410 | 4,295 | 4,335 | -30 | -0.7% | 148,000 |
| 2022/07/27 | 4,345 | 4,370 | 4,310 | 4,365 | +40 | +0.9% | 89,500 |
| 2022/07/26 | 4,330 | 4,350 | 4,315 | 4,325 | +25 | +0.6% | 65,100 |
| 2022/07/25 | 4,290 | 4,320 | 4,275 | 4,300 | -35 | -0.8% | 96,900 |
| 2022/07/22 | 4,315 | 4,355 | 4,310 | 4,335 | -15 | -0.3% | 77,500 |
| 2022/07/21 | 4,325 | 4,370 | 4,300 | 4,350 | -10 | -0.2% | 120,600 |
| 2022/07/20 | 4,290 | 4,375 | 4,270 | 4,360 | +175 | +4.2% | 169,200 |
| 2022/07/19 | 4,130 | 4,200 | 4,130 | 4,185 | +55 | +1.3% | 135,600 |
| 2022/07/15 | 4,160 | 4,190 | 4,120 | 4,130 | -20 | -0.5% | 99,400 |
| 2022/07/14 | 4,075 | 4,150 | 4,065 | 4,150 | +60 | +1.5% | 141,600 |
| 2022/07/13 | 4,115 | 4,135 | 4,070 | 4,090 | +30 | +0.7% | 91,400 |
| 2022/07/12 | 4,145 | 4,145 | 4,055 | 4,060 | -105 | -2.5% | 154,600 |
| 2022/07/11 | 4,190 | 4,210 | 4,145 | 4,165 | +45 | +1.1% | 156,900 |
| 2022/07/08 | 4,140 | 4,190 | 4,120 | 4,120 | +25 | +0.6% | 176,900 |
| 2022/07/07 | 4,050 | 4,130 | 4,010 | 4,095 | +60 | +1.5% | 161,700 |
| 2022/07/06 | 4,055 | 4,100 | 4,030 | 4,035 | -105 | -2.5% | 98,500 |
| 2022/07/05 | 4,140 | 4,180 | 4,105 | 4,140 | +35 | +0.9% | 102,900 |
| 2022/07/04 | 4,105 | 4,165 | 4,065 | 4,105 | +40 | +1% | 206,900 |
| 2022/07/01 | 4,095 | 4,200 | 4,010 | 4,065 | ±0 | ±0% | 303,100 |
| 2022/06/30 | 4,210 | 4,210 | 4,065 | 4,065 | -155 | -3.7% | 262,500 |
| 2022/06/29 | 4,245 | 4,270 | 4,205 | 4,220 | -95 | -2.2% | 149,500 |
| 2022/06/28 | 4,305 | 4,350 | 4,275 | 4,315 | +5 | +0.1% | 98,800 |
| 2022/06/27 | 4,300 | 4,320 | 4,250 | 4,310 | +75 | +1.8% | 83,400 |
| 2022/06/24 | 4,220 | 4,245 | 4,165 | 4,235 | +5 | +0.1% | 146,400 |
651～
700
件表示中 / 3692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 | 335,500円 | +7.6% | 0.0% | 2.83% | 16.80倍 | 0.97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 | 352,600円 | -5.6% | -1.3% | 2.13% | 10.17倍 | 1.28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 |
| ダイセル | 122,200円 | +7.5% | -12.3% | 4.91% | 6.36倍 | 0.86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 |
| デクセリアルス | 170,900円 | +4.6% | - | 3.39% | 10.64倍 | 2.94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 |
| ゼオン | 139,800円 | -2.7% | -15.3% | 5.15% | 11.04倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム
