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 |
|---|---|---|---|---|---|---|---|
| 2021/11/11 | 5,310 | 5,420 | 5,290 | 5,340 | +10 | +0.2% | 46,700 |
| 2021/11/10 | 5,370 | 5,410 | 5,280 | 5,330 | -10 | -0.2% | 59,200 |
| 2021/11/09 | 5,520 | 5,530 | 5,340 | 5,340 | -20 | -0.4% | 133,200 |
| 2021/11/08 | 5,630 | 5,660 | 5,330 | 5,360 | -70 | -1.3% | 121,300 |
| 2021/11/05 | 5,400 | 5,480 | 5,400 | 5,430 | -60 | -1.1% | 121,400 |
| 2021/11/04 | 5,380 | 5,510 | 5,350 | 5,490 | +260 | +5% | 181,200 |
| 2021/11/02 | 5,280 | 5,320 | 5,210 | 5,230 | -70 | -1.3% | 104,000 |
| 2021/11/01 | 5,270 | 5,300 | 5,220 | 5,300 | +190 | +3.7% | 152,000 |
| 2021/10/29 | 5,020 | 5,190 | 5,000 | 5,110 | +100 | +2% | 137,100 |
| 2021/10/28 | 4,900 | 5,040 | 4,890 | 5,010 | +60 | +1.2% | 163,800 |
| 2021/10/27 | 4,825 | 4,980 | 4,785 | 4,950 | +150 | +3.1% | 173,900 |
| 2021/10/26 | 4,840 | 4,855 | 4,785 | 4,800 | +20 | +0.4% | 76,600 |
| 2021/10/25 | 4,810 | 4,850 | 4,770 | 4,780 | -105 | -2.1% | 93,700 |
| 2021/10/22 | 4,830 | 4,925 | 4,815 | 4,885 | -15 | -0.3% | 90,500 |
| 2021/10/21 | 4,960 | 5,030 | 4,900 | 4,900 | -55 | -1.1% | 70,100 |
| 2021/10/20 | 5,060 | 5,100 | 4,930 | 4,955 | -40 | -0.8% | 176,500 |
| 2021/10/19 | 4,885 | 4,995 | 4,885 | 4,995 | +85 | +1.7% | 86,600 |
| 2021/10/18 | 4,920 | 4,930 | 4,825 | 4,910 | +50 | +1% | 102,900 |
| 2021/10/15 | 4,880 | 4,895 | 4,830 | 4,860 | +50 | +1% | 78,800 |
| 2021/10/14 | 4,795 | 4,810 | 4,725 | 4,810 | +70 | +1.5% | 60,600 |
| 2021/10/13 | 4,860 | 4,880 | 4,740 | 4,740 | -150 | -3.1% | 94,200 |
| 2021/10/12 | 4,880 | 4,900 | 4,865 | 4,890 | -60 | -1.2% | 36,700 |
| 2021/10/11 | 4,880 | 4,950 | 4,865 | 4,950 | +85 | +1.7% | 47,300 |
| 2021/10/08 | 4,895 | 4,935 | 4,860 | 4,865 | +75 | +1.6% | 72,700 |
| 2021/10/07 | 4,765 | 4,845 | 4,765 | 4,790 | -10 | -0.2% | 102,900 |
| 2021/10/06 | 4,815 | 4,965 | 4,775 | 4,800 | -15 | -0.3% | 125,900 |
| 2021/10/05 | 4,830 | 4,905 | 4,770 | 4,815 | -95 | -1.9% | 105,400 |
| 2021/10/04 | 5,030 | 5,080 | 4,900 | 4,910 | -110 | -2.2% | 82,600 |
| 2021/10/01 | 5,120 | 5,130 | 4,995 | 5,020 | -170 | -3.3% | 79,500 |
| 2021/09/30 | 5,240 | 5,260 | 5,160 | 5,190 | -50 | -1% | 75,300 |
| 2021/09/29 | 5,250 | 5,310 | 5,140 | 5,240 | -110 | -2.1% | 82,700 |
| 2021/09/28 | 5,330 | 5,360 | 5,220 | 5,350 | -20 | -0.4% | 100,000 |
| 2021/09/27 | 5,430 | 5,450 | 5,370 | 5,370 | -100 | -1.8% | 55,300 |
| 2021/09/24 | 5,470 | 5,480 | 5,380 | 5,470 | +190 | +3.6% | 95,400 |
| 2021/09/22 | 5,280 | 5,310 | 5,230 | 5,280 | -80 | -1.5% | 122,700 |
| 2021/09/21 | 5,320 | 5,400 | 5,280 | 5,360 | -120 | -2.2% | 162,100 |
| 2021/09/17 | 5,500 | 5,530 | 5,460 | 5,480 | -90 | -1.6% | 134,700 |
| 2021/09/16 | 5,650 | 5,680 | 5,540 | 5,570 | -80 | -1.4% | 121,400 |
| 2021/09/15 | 5,700 | 5,710 | 5,630 | 5,650 | -90 | -1.6% | 251,400 |
| 2021/09/14 | 5,540 | 5,800 | 5,530 | 5,740 | +500 | +9.5% | 344,100 |
| 2021/09/13 | 5,210 | 5,250 | 5,160 | 5,240 | -60 | -1.1% | 77,100 |
| 2021/09/10 | 5,200 | 5,300 | 5,200 | 5,300 | +130 | +2.5% | 114,200 |
| 2021/09/09 | 5,220 | 5,270 | 5,160 | 5,170 | -80 | -1.5% | 85,300 |
| 2021/09/08 | 5,230 | 5,250 | 5,190 | 5,250 | -20 | -0.4% | 78,000 |
| 2021/09/07 | 5,290 | 5,320 | 5,170 | 5,270 | +60 | +1.2% | 162,700 |
| 2021/09/06 | 5,170 | 5,240 | 5,150 | 5,210 | +160 | +3.2% | 210,700 |
| 2021/09/03 | 4,915 | 5,070 | 4,905 | 5,050 | +190 | +3.9% | 221,500 |
| 2021/09/02 | 4,715 | 4,905 | 4,715 | 4,860 | +120 | +2.5% | 175,400 |
| 2021/09/01 | 4,690 | 4,810 | 4,685 | 4,740 | -10 | -0.2% | 71,700 |
| 2021/08/31 | 4,620 | 4,765 | 4,620 | 4,750 | +60 | +1.3% | 82,400 |
851～
900
件表示中 / 3693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 | 333,100円 | +7.6% | 0.0% | 2.85% | 16.68倍 | 0.96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 | 349,600円 | -5.6% | -1.3% | 2.15% | 10.09倍 | 1.27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 | 121,600円 | +7.5% | -12.3% | 4.93% | 6.32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 |
| ゼオン | 139,800円 | -2.7% | -15.3% | 5.15% | 11.03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 |
| デクセリアルス | 168,500円 | +4.6% | - | 3.44% | 10.49倍 | 2.90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 |
市場注目の銘柄
チャート関連のコラム
