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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 4,570 | 4,605 | 4,525 | 4,525 | -115 | -2.5% | 78,000 |
| 2021/07/19 | 4,625 | 4,665 | 4,590 | 4,640 | -45 | -1% | 93,000 |
| 2021/07/16 | 4,670 | 4,730 | 4,645 | 4,685 | +25 | +0.5% | 95,000 |
| 2021/07/15 | 4,740 | 4,775 | 4,645 | 4,660 | -150 | -3.1% | 135,800 |
| 2021/07/14 | 4,780 | 4,825 | 4,750 | 4,810 | -95 | -1.9% | 162,000 |
| 2021/07/13 | 4,940 | 4,940 | 4,865 | 4,905 | +10 | +0.2% | 69,800 |
| 2021/07/12 | 4,860 | 4,915 | 4,855 | 4,895 | +80 | +1.7% | 114,000 |
| 2021/07/09 | 4,720 | 4,825 | 4,690 | 4,815 | +10 | +0.2% | 103,100 |
| 2021/07/08 | 4,875 | 4,890 | 4,790 | 4,805 | -130 | -2.6% | 101,900 |
| 2021/07/07 | 4,975 | 4,995 | 4,920 | 4,935 | -165 | -3.2% | 81,800 |
| 2021/07/06 | 5,050 | 5,120 | 5,030 | 5,100 | +110 | +2.2% | 116,500 |
| 2021/07/05 | 4,965 | 5,010 | 4,960 | 4,990 | +25 | +0.5% | 88,000 |
| 2021/07/02 | 4,930 | 4,980 | 4,910 | 4,965 | +135 | +2.8% | 117,700 |
| 2021/07/01 | 4,910 | 4,935 | 4,830 | 4,830 | -80 | -1.6% | 92,500 |
| 2021/06/30 | 5,000 | 5,030 | 4,895 | 4,910 | +10 | +0.2% | 140,700 |
| 2021/06/29 | 4,905 | 4,920 | 4,855 | 4,900 | -5 | -0.1% | 90,400 |
| 2021/06/28 | 4,825 | 4,925 | 4,825 | 4,905 | +10 | +0.2% | 148,500 |
| 2021/06/25 | 4,850 | 4,910 | 4,840 | 4,895 | +45 | +0.9% | 112,700 |
| 2021/06/24 | 4,810 | 4,890 | 4,800 | 4,850 | +15 | +0.3% | 90,800 |
| 2021/06/23 | 4,760 | 4,840 | 4,725 | 4,835 | +50 | +1% | 96,100 |
| 2021/06/22 | 4,750 | 4,815 | 4,685 | 4,785 | +165 | +3.6% | 61,200 |
| 2021/06/21 | 4,720 | 4,725 | 4,610 | 4,620 | -195 | -4% | 120,600 |
| 2021/06/18 | 4,845 | 4,865 | 4,815 | 4,815 | -65 | -1.3% | 124,000 |
| 2021/06/17 | 4,940 | 4,955 | 4,875 | 4,880 | -80 | -1.6% | 96,600 |
| 2021/06/16 | 4,970 | 5,020 | 4,915 | 4,960 | -10 | -0.2% | 102,800 |
| 2021/06/15 | 4,965 | 5,010 | 4,950 | 4,970 | -30 | -0.6% | 98,300 |
| 2021/06/14 | 5,020 | 5,060 | 4,960 | 5,000 | +50 | +1% | 121,600 |
| 2021/06/11 | 4,985 | 5,020 | 4,935 | 4,950 | -35 | -0.7% | 134,700 |
| 2021/06/10 | 4,985 | 5,060 | 4,965 | 4,985 | +15 | +0.3% | 169,000 |
| 2021/06/09 | 4,970 | 5,050 | 4,930 | 4,970 | ±0 | ±0% | 165,300 |
| 2021/06/08 | 4,960 | 5,030 | 4,960 | 4,970 | +25 | +0.5% | 151,600 |
| 2021/06/07 | 4,990 | 5,000 | 4,905 | 4,945 | +5 | +0.1% | 100,900 |
| 2021/06/04 | 4,895 | 5,010 | 4,880 | 4,940 | +75 | +1.5% | 171,100 |
| 2021/06/03 | 4,730 | 4,885 | 4,715 | 4,865 | +110 | +2.3% | 188,600 |
| 2021/06/02 | 4,570 | 4,755 | 4,560 | 4,755 | +240 | +5.3% | 206,600 |
| 2021/06/01 | 4,510 | 4,560 | 4,490 | 4,515 | +70 | +1.6% | 126,400 |
| 2021/05/31 | 4,440 | 4,465 | 4,395 | 4,445 | -45 | -1% | 122,400 |
| 2021/05/28 | 4,480 | 4,520 | 4,415 | 4,490 | +80 | +1.8% | 183,800 |
| 2021/05/27 | 4,490 | 4,505 | 4,410 | 4,410 | -145 | -3.2% | 131,200 |
| 2021/05/26 | 4,500 | 4,555 | 4,485 | 4,555 | -10 | -0.2% | 83,700 |
| 2021/05/25 | 4,535 | 4,570 | 4,490 | 4,565 | +20 | +0.4% | 118,200 |
| 2021/05/24 | 4,430 | 4,615 | 4,430 | 4,545 | +135 | +3.1% | 185,300 |
| 2021/05/21 | 4,270 | 4,425 | 4,265 | 4,410 | +130 | +3% | 159,900 |
| 2021/05/20 | 4,155 | 4,280 | 4,155 | 4,280 | +125 | +3% | 166,100 |
| 2021/05/19 | 4,215 | 4,225 | 4,125 | 4,155 | -105 | -2.5% | 141,300 |
| 2021/05/18 | 4,320 | 4,345 | 4,250 | 4,260 | -75 | -1.7% | 216,500 |
| 2021/05/17 | 4,355 | 4,400 | 4,120 | 4,335 | -25 | -0.6% | 269,800 |
| 2021/05/14 | 4,405 | 4,410 | 4,345 | 4,360 | ±0 | ±0% | 159,400 |
| 2021/05/13 | 4,390 | 4,435 | 4,340 | 4,360 | -130 | -2.9% | 157,300 |
| 2021/05/12 | 4,550 | 4,570 | 4,400 | 4,490 | -85 | -1.9% | 131,900 |
1001～
1050
件表示中 / 3767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 | 485,900円 | +1.7% | +8.3% | 2.16% | 18.12倍 | 1.47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 |
| ライオン | 167,300円 | +1.7% | +8.5% | 1.79% | 18.51倍 | 1.56倍 |
|
歯ブラシ国内首位、トイレタリー３位。「バファリン」の薬品や工業用品も展開。アジア強化中 |
| 関西ペ | 257,400円 | +1.9% | +18.1% | 4.27% | 12.60倍 | 1.69倍 |
|
日ペと並ぶ国内総合塗料首位級。主力の自動車用は国内トップ。海外展開活発、インドが牽引役 |
| 太陽ＨＤ | 734,000円 | +5.6% | +9.8% | 3.95% | 25.49倍 | 3.96倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
| 小林製薬 | 547,200円 | +3.3% | -43.0% | 1.90% | 38.74倍 | 1.96倍 |
|
家庭用品製造販売が主軸。芳香消臭剤首位。医薬品、健康食品などでのニッチ製品開発に定評 |
市場注目の銘柄
チャート関連のコラム
