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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 5,720 | 5,720 | 5,370 | 5,430 | -290 | -5.1% | 282,800 |
| 2022/01/24 | 5,740 | 5,770 | 5,640 | 5,720 | -40 | -0.7% | 131,300 |
| 2022/01/21 | 5,700 | 5,790 | 5,650 | 5,760 | -140 | -2.4% | 249,600 |
| 2022/01/20 | 5,920 | 5,940 | 5,730 | 5,900 | -70 | -1.2% | 334,600 |
| 2022/01/19 | 5,870 | 6,010 | 5,870 | 5,970 | -30 | -0.5% | 231,800 |
| 2022/01/18 | 6,060 | 6,060 | 5,960 | 6,000 | ±0 | ±0% | 95,000 |
| 2022/01/17 | 5,990 | 6,070 | 5,980 | 6,000 | +20 | +0.3% | 110,400 |
| 2022/01/14 | 5,940 | 6,020 | 5,830 | 5,980 | -60 | -1% | 133,500 |
| 2022/01/13 | 5,970 | 6,140 | 5,960 | 6,040 | +20 | +0.3% | 175,700 |
| 2022/01/12 | 5,950 | 6,090 | 5,950 | 6,020 | +170 | +2.9% | 264,700 |
| 2022/01/11 | 5,750 | 5,900 | 5,740 | 5,850 | +50 | +0.9% | 155,300 |
| 2022/01/07 | 5,750 | 5,840 | 5,750 | 5,800 | +120 | +2.1% | 157,900 |
| 2022/01/06 | 5,620 | 5,740 | 5,580 | 5,680 | -50 | -0.9% | 225,200 |
| 2022/01/05 | 5,860 | 5,860 | 5,700 | 5,730 | -140 | -2.4% | 195,300 |
| 2022/01/04 | 5,890 | 5,940 | 5,760 | 5,870 | +40 | +0.7% | 218,100 |
| 2021/12/30 | 5,730 | 5,870 | 5,730 | 5,830 | +40 | +0.7% | 126,100 |
| 2021/12/29 | 5,730 | 5,830 | 5,730 | 5,790 | -30 | -0.5% | 77,000 |
| 2021/12/28 | 5,710 | 5,830 | 5,680 | 5,820 | +140 | +2.5% | 110,000 |
| 2021/12/27 | 5,760 | 5,790 | 5,670 | 5,680 | -130 | -2.2% | 133,700 |
| 2021/12/24 | 5,690 | 5,890 | 5,660 | 5,810 | +170 | +3% | 175,200 |
| 2021/12/23 | 5,600 | 5,640 | 5,580 | 5,640 | +50 | +0.9% | 107,700 |
| 2021/12/22 | 5,550 | 5,600 | 5,520 | 5,590 | +40 | +0.7% | 81,300 |
| 2021/12/21 | 5,550 | 5,590 | 5,510 | 5,550 | +80 | +1.5% | 103,800 |
| 2021/12/20 | 5,520 | 5,590 | 5,460 | 5,470 | -160 | -2.8% | 145,900 |
| 2021/12/17 | 5,760 | 5,770 | 5,570 | 5,630 | -90 | -1.6% | 162,500 |
| 2021/12/16 | 5,790 | 5,800 | 5,710 | 5,720 | +60 | +1.1% | 70,500 |
| 2021/12/15 | 5,690 | 5,750 | 5,640 | 5,660 | -30 | -0.5% | 66,700 |
| 2021/12/14 | 5,610 | 5,700 | 5,600 | 5,690 | +50 | +0.9% | 100,400 |
| 2021/12/13 | 5,590 | 5,670 | 5,570 | 5,640 | +100 | +1.8% | 103,000 |
| 2021/12/10 | 5,600 | 5,620 | 5,510 | 5,540 | -110 | -1.9% | 83,000 |
| 2021/12/09 | 5,730 | 5,740 | 5,640 | 5,650 | -110 | -1.9% | 127,800 |
| 2021/12/08 | 5,750 | 5,800 | 5,680 | 5,760 | +70 | +1.2% | 115,700 |
| 2021/12/07 | 5,600 | 5,700 | 5,550 | 5,690 | +100 | +1.8% | 150,000 |
| 2021/12/06 | 5,650 | 5,650 | 5,540 | 5,590 | +70 | +1.3% | 172,500 |
| 2021/12/03 | 5,490 | 5,530 | 5,390 | 5,520 | +170 | +3.2% | 180,300 |
| 2021/12/02 | 5,390 | 5,500 | 5,310 | 5,350 | -30 | -0.6% | 181,600 |
| 2021/12/01 | 5,330 | 5,420 | 5,210 | 5,380 | +70 | +1.3% | 169,300 |
| 2021/11/30 | 5,450 | 5,500 | 5,300 | 5,310 | +40 | +0.8% | 238,200 |
| 2021/11/29 | 5,260 | 5,360 | 5,250 | 5,270 | -90 | -1.7% | 122,700 |
| 2021/11/26 | 5,490 | 5,500 | 5,330 | 5,360 | -220 | -3.9% | 144,400 |
| 2021/11/25 | 5,550 | 5,610 | 5,520 | 5,580 | +130 | +2.4% | 179,000 |
| 2021/11/24 | 5,510 | 5,570 | 5,440 | 5,450 | -100 | -1.8% | 99,100 |
| 2021/11/22 | 5,500 | 5,590 | 5,470 | 5,550 | +150 | +2.8% | 149,800 |
| 2021/11/19 | 5,310 | 5,420 | 5,310 | 5,400 | +100 | +1.9% | 101,400 |
| 2021/11/18 | 5,360 | 5,370 | 5,280 | 5,300 | -10 | -0.2% | 62,700 |
| 2021/11/17 | 5,360 | 5,390 | 5,300 | 5,310 | -120 | -2.2% | 72,200 |
| 2021/11/16 | 5,550 | 5,550 | 5,430 | 5,430 | -50 | -0.9% | 59,100 |
| 2021/11/15 | 5,510 | 5,540 | 5,420 | 5,480 | +10 | +0.2% | 67,800 |
| 2021/11/12 | 5,410 | 5,480 | 5,390 | 5,470 | +130 | +2.4% | 58,900 |
| 2021/11/11 | 5,310 | 5,420 | 5,290 | 5,340 | +10 | +0.2% | 46,700 |
801～
850
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
