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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 6,805 | 6,828 | 6,627 | 6,646 | -233 | -3.4% | 243,100 |
| 2023/09/08 | 7,012 | 7,015 | 6,835 | 6,879 | -181 | -2.6% | 168,400 |
| 2023/09/07 | 7,060 | 7,148 | 7,060 | 7,060 | -56 | -0.8% | 128,600 |
| 2023/09/06 | 7,039 | 7,116 | 7,019 | 7,116 | +77 | +1.1% | 117,800 |
| 2023/09/05 | 7,022 | 7,039 | 6,970 | 7,039 | +17 | +0.2% | 94,100 |
| 2023/09/04 | 6,974 | 7,050 | 6,953 | 7,022 | +60 | +0.9% | 117,400 |
| 2023/09/01 | 6,886 | 7,011 | 6,872 | 6,962 | +69 | +1% | 130,800 |
| 2023/08/31 | 6,800 | 6,917 | 6,783 | 6,893 | +55 | +0.8% | 173,000 |
| 2023/08/30 | 6,766 | 6,935 | 6,734 | 6,838 | +58 | +0.9% | 381,500 |
| 2023/08/29 | 6,797 | 6,797 | 6,727 | 6,780 | +64 | +1% | 170,600 |
| 2023/08/28 | 6,675 | 6,716 | 6,618 | 6,716 | +97 | +1.5% | 115,800 |
| 2023/08/25 | 6,604 | 6,680 | 6,582 | 6,619 | +26 | +0.4% | 211,900 |
| 2023/08/24 | 6,674 | 6,674 | 6,591 | 6,593 | -29 | -0.4% | 114,900 |
| 2023/08/23 | 6,521 | 6,622 | 6,486 | 6,622 | +50 | +0.8% | 101,300 |
| 2023/08/22 | 6,533 | 6,572 | 6,501 | 6,572 | +55 | +0.8% | 103,800 |
| 2023/08/21 | 6,539 | 6,552 | 6,471 | 6,517 | +7 | +0.1% | 118,200 |
| 2023/08/18 | 6,520 | 6,569 | 6,485 | 6,510 | -100 | -1.5% | 147,200 |
| 2023/08/17 | 6,640 | 6,645 | 6,555 | 6,610 | -120 | -1.8% | 155,200 |
| 2023/08/16 | 6,800 | 6,836 | 6,701 | 6,730 | -110 | -1.6% | 189,300 |
| 2023/08/15 | 6,840 | 6,894 | 6,825 | 6,840 | +100 | +1.5% | 145,000 |
| 2023/08/14 | 6,771 | 6,855 | 6,719 | 6,740 | -81 | -1.2% | 223,800 |
| 2023/08/10 | 6,688 | 6,839 | 6,657 | 6,821 | +130 | +1.9% | 236,400 |
| 2023/08/09 | 6,640 | 6,749 | 6,588 | 6,691 | +64 | +1% | 295,100 |
| 2023/08/08 | 6,514 | 6,653 | 6,350 | 6,627 | +209 | +3.3% | 412,200 |
| 2023/08/07 | 5,947 | 6,424 | 5,874 | 6,418 | +387 | +6.4% | 438,500 |
| 2023/08/04 | 5,946 | 6,078 | 5,939 | 6,031 | +12 | +0.2% | 98,800 |
| 2023/08/03 | 6,085 | 6,099 | 6,007 | 6,019 | -156 | -2.5% | 103,600 |
| 2023/08/02 | 6,133 | 6,277 | 6,127 | 6,175 | -21 | -0.3% | 96,600 |
| 2023/08/01 | 6,177 | 6,239 | 6,158 | 6,196 | +19 | +0.3% | 107,200 |
| 2023/07/31 | 6,174 | 6,184 | 6,130 | 6,177 | +121 | +2% | 133,600 |
| 2023/07/28 | 5,910 | 6,070 | 5,896 | 6,056 | +46 | +0.8% | 165,700 |
| 2023/07/27 | 6,024 | 6,046 | 5,963 | 6,010 | -54 | -0.9% | 109,100 |
| 2023/07/26 | 6,069 | 6,106 | 6,042 | 6,064 | -5 | -0.1% | 116,900 |
| 2023/07/25 | 6,076 | 6,109 | 6,025 | 6,069 | +24 | +0.4% | 157,400 |
| 2023/07/24 | 6,100 | 6,140 | 6,036 | 6,045 | -14 | -0.2% | 152,000 |
| 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 |
401～
450
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
