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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 7,424 | 7,608 | 7,333 | 7,543 | +74 | +1% | 177,200 |
| 2024/02/07 | 7,550 | 7,569 | 7,438 | 7,469 | -166 | -2.2% | 201,700 |
| 2024/02/06 | 7,722 | 7,733 | 7,532 | 7,635 | -87 | -1.1% | 372,600 |
| 2024/02/05 | 7,410 | 7,750 | 7,180 | 7,722 | +402 | +5.5% | 729,800 |
| 2024/02/02 | 7,425 | 7,425 | 7,296 | 7,320 | -17 | -0.2% | 137,000 |
| 2024/02/01 | 7,316 | 7,366 | 7,284 | 7,337 | -59 | -0.8% | 158,700 |
| 2024/01/31 | 7,400 | 7,435 | 7,326 | 7,396 | -56 | -0.8% | 205,500 |
| 2024/01/30 | 7,495 | 7,543 | 7,432 | 7,452 | -30 | -0.4% | 206,900 |
| 2024/01/29 | 7,400 | 7,482 | 7,376 | 7,482 | +122 | +1.7% | 200,700 |
| 2024/01/26 | 7,513 | 7,574 | 7,352 | 7,360 | -231 | -3% | 173,600 |
| 2024/01/25 | 7,545 | 7,610 | 7,495 | 7,591 | +39 | +0.5% | 184,500 |
| 2024/01/24 | 7,570 | 7,570 | 7,473 | 7,552 | -100 | -1.3% | 193,000 |
| 2024/01/23 | 7,708 | 7,784 | 7,621 | 7,652 | -91 | -1.2% | 172,500 |
| 2024/01/22 | 7,867 | 7,883 | 7,682 | 7,743 | -5 | -0.1% | 170,800 |
| 2024/01/19 | 7,652 | 7,759 | 7,608 | 7,748 | +171 | +2.3% | 185,700 |
| 2024/01/18 | 7,668 | 7,707 | 7,559 | 7,577 | -98 | -1.3% | 171,500 |
| 2024/01/17 | 7,762 | 7,906 | 7,675 | 7,675 | -45 | -0.6% | 229,800 |
| 2024/01/16 | 7,750 | 7,752 | 7,637 | 7,720 | -31 | -0.4% | 102,200 |
| 2024/01/15 | 7,489 | 7,762 | 7,489 | 7,751 | +343 | +4.6% | 139,400 |
| 2024/01/12 | 7,470 | 7,490 | 7,364 | 7,408 | -51 | -0.7% | 123,300 |
| 2024/01/11 | 7,508 | 7,522 | 7,333 | 7,459 | -8 | -0.1% | 267,500 |
| 2024/01/10 | 7,539 | 7,539 | 7,430 | 7,467 | -92 | -1.2% | 200,100 |
| 2024/01/09 | 7,481 | 7,587 | 7,472 | 7,559 | +166 | +2.2% | 184,300 |
| 2024/01/05 | 7,416 | 7,490 | 7,375 | 7,393 | +13 | +0.2% | 136,100 |
| 2024/01/04 | 7,202 | 7,401 | 7,161 | 7,380 | -23 | -0.3% | 127,800 |
| 2023/12/29 | 7,400 | 7,455 | 7,356 | 7,403 | +72 | +1% | 91,700 |
| 2023/12/28 | 7,325 | 7,360 | 7,305 | 7,331 | -34 | -0.5% | 46,200 |
| 2023/12/27 | 7,332 | 7,375 | 7,325 | 7,365 | +55 | +0.8% | 58,500 |
| 2023/12/26 | 7,250 | 7,312 | 7,249 | 7,310 | +62 | +0.9% | 64,800 |
| 2023/12/25 | 7,390 | 7,390 | 7,227 | 7,248 | -45 | -0.6% | 62,600 |
| 2023/12/22 | 7,160 | 7,303 | 7,160 | 7,293 | +143 | +2% | 92,700 |
| 2023/12/21 | 7,168 | 7,173 | 7,093 | 7,150 | -105 | -1.4% | 158,100 |
| 2023/12/20 | 7,201 | 7,300 | 7,170 | 7,255 | -54 | -0.7% | 185,600 |
| 2023/12/19 | 7,275 | 7,318 | 7,158 | 7,309 | +83 | +1.1% | 108,300 |
| 2023/12/18 | 7,162 | 7,226 | 7,110 | 7,226 | +41 | +0.6% | 80,500 |
| 2023/12/15 | 7,146 | 7,228 | 7,117 | 7,185 | -80 | -1.1% | 230,300 |
| 2023/12/14 | 7,342 | 7,357 | 7,233 | 7,265 | -19 | -0.3% | 130,100 |
| 2023/12/13 | 7,331 | 7,340 | 7,240 | 7,284 | +44 | +0.6% | 137,300 |
| 2023/12/12 | 7,276 | 7,309 | 7,166 | 7,240 | +6 | +0.1% | 143,300 |
| 2023/12/11 | 7,363 | 7,396 | 7,181 | 7,234 | -21 | -0.3% | 143,200 |
| 2023/12/08 | 7,281 | 7,343 | 7,220 | 7,255 | -60 | -0.8% | 164,600 |
| 2023/12/07 | 7,274 | 7,364 | 7,220 | 7,315 | +4 | +0.1% | 185,200 |
| 2023/12/06 | 7,026 | 7,313 | 7,020 | 7,311 | +385 | +5.6% | 222,300 |
| 2023/12/05 | 6,998 | 7,077 | 6,907 | 6,926 | -208 | -2.9% | 150,100 |
| 2023/12/04 | 7,053 | 7,151 | 6,884 | 7,134 | -56 | -0.8% | 171,000 |
| 2023/12/01 | 7,130 | 7,217 | 7,130 | 7,190 | +129 | +1.8% | 206,700 |
| 2023/11/30 | 6,901 | 7,090 | 6,901 | 7,061 | +91 | +1.3% | 278,000 |
| 2023/11/29 | 6,876 | 7,030 | 6,876 | 6,970 | +92 | +1.3% | 327,000 |
| 2023/11/28 | 6,825 | 6,890 | 6,788 | 6,878 | +69 | +1% | 144,900 |
| 2023/11/27 | 7,032 | 7,032 | 6,804 | 6,809 | -135 | -1.9% | 147,000 |
301～
350
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
