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 |
|---|---|---|---|---|---|---|---|
| 2021/04/01 | 4,555 | 4,605 | 4,415 | 4,470 | -55 | -1.2% | 131,800 |
| 2021/03/31 | 4,490 | 4,590 | 4,475 | 4,525 | +90 | +2% | 267,500 |
| 2021/03/30 | 4,430 | 4,465 | 4,355 | 4,435 | -45 | -1% | 208,700 |
| 2021/03/29 | 4,510 | 4,555 | 4,415 | 4,480 | -100 | -2.2% | 414,100 |
| 2021/03/26 | 4,715 | 4,730 | 4,565 | 4,580 | -65 | -1.4% | 240,300 |
| 2021/03/25 | 4,505 | 4,695 | 4,480 | 4,645 | +70 | +1.5% | 195,300 |
| 2021/03/24 | 4,750 | 4,750 | 4,545 | 4,575 | -110 | -2.3% | 121,800 |
| 2021/03/23 | 4,800 | 4,835 | 4,680 | 4,685 | -125 | -2.6% | 132,100 |
| 2021/03/22 | 4,840 | 4,850 | 4,770 | 4,810 | -40 | -0.8% | 122,100 |
| 2021/03/19 | 4,795 | 4,850 | 4,735 | 4,850 | +75 | +1.6% | 226,500 |
| 2021/03/18 | 4,795 | 4,805 | 4,710 | 4,775 | +50 | +1.1% | 159,900 |
| 2021/03/17 | 4,670 | 4,765 | 4,670 | 4,725 | +25 | +0.5% | 120,400 |
| 2021/03/16 | 4,625 | 4,730 | 4,605 | 4,700 | +65 | +1.4% | 133,500 |
| 2021/03/15 | 4,645 | 4,655 | 4,575 | 4,635 | +10 | +0.2% | 86,700 |
| 2021/03/12 | 4,575 | 4,650 | 4,550 | 4,625 | +90 | +2% | 157,000 |
| 2021/03/11 | 4,490 | 4,545 | 4,410 | 4,535 | +100 | +2.3% | 119,400 |
| 2021/03/10 | 4,530 | 4,540 | 4,420 | 4,435 | -105 | -2.3% | 160,200 |
| 2021/03/09 | 4,490 | 4,595 | 4,435 | 4,540 | +120 | +2.7% | 175,800 |
| 2021/03/08 | 4,445 | 4,460 | 4,390 | 4,420 | +70 | +1.6% | 118,600 |
| 2021/03/05 | 4,300 | 4,350 | 4,245 | 4,350 | +30 | +0.7% | 167,500 |
| 2021/03/04 | 4,340 | 4,380 | 4,265 | 4,320 | +20 | +0.5% | 198,000 |
| 2021/03/03 | 4,340 | 4,340 | 4,255 | 4,300 | +10 | +0.2% | 108,000 |
| 2021/03/02 | 4,260 | 4,320 | 4,190 | 4,290 | +35 | +0.8% | 225,000 |
| 2021/03/01 | 4,325 | 4,325 | 4,220 | 4,255 | +20 | +0.5% | 173,600 |
| 2021/02/26 | 4,350 | 4,360 | 4,220 | 4,235 | -175 | -4% | 182,500 |
| 2021/02/25 | 4,370 | 4,460 | 4,345 | 4,410 | +105 | +2.4% | 177,100 |
| 2021/02/24 | 4,405 | 4,430 | 4,305 | 4,305 | -130 | -2.9% | 166,700 |
| 2021/02/22 | 4,445 | 4,490 | 4,390 | 4,435 | +80 | +1.8% | 135,600 |
| 2021/02/19 | 4,380 | 4,465 | 4,350 | 4,355 | -105 | -2.4% | 146,200 |
| 2021/02/18 | 4,500 | 4,515 | 4,400 | 4,460 | +85 | +1.9% | 236,100 |
| 2021/02/17 | 4,350 | 4,385 | 4,290 | 4,375 | +55 | +1.3% | 89,200 |
| 2021/02/16 | 4,405 | 4,430 | 4,250 | 4,320 | +20 | +0.5% | 170,100 |
| 2021/02/15 | 4,305 | 4,320 | 4,215 | 4,300 | +35 | +0.8% | 168,800 |
| 2021/02/12 | 4,215 | 4,290 | 4,155 | 4,265 | +50 | +1.2% | 195,500 |
| 2021/02/10 | 4,180 | 4,275 | 4,160 | 4,215 | +15 | +0.4% | 142,600 |
| 2021/02/09 | 4,140 | 4,285 | 4,050 | 4,200 | +130 | +3.2% | 223,000 |
| 2021/02/08 | 4,100 | 4,105 | 4,015 | 4,070 | +20 | +0.5% | 141,500 |
| 2021/02/05 | 4,060 | 4,070 | 4,020 | 4,050 | -10 | -0.2% | 113,000 |
| 2021/02/04 | 4,055 | 4,090 | 4,010 | 4,060 | -20 | -0.5% | 124,500 |
| 2021/02/03 | 4,140 | 4,200 | 4,040 | 4,080 | -45 | -1.1% | 216,200 |
| 2021/02/02 | 3,970 | 4,125 | 3,965 | 4,125 | +365 | +9.7% | 330,400 |
| 2021/02/01 | 3,725 | 3,790 | 3,725 | 3,760 | +5 | +0.1% | 70,800 |
| 2021/01/29 | 3,780 | 3,845 | 3,745 | 3,755 | +5 | +0.1% | 106,200 |
| 2021/01/28 | 3,685 | 3,780 | 3,645 | 3,750 | -30 | -0.8% | 135,600 |
| 2021/01/27 | 3,780 | 3,805 | 3,720 | 3,780 | +50 | +1.3% | 82,100 |
| 2021/01/26 | 3,830 | 3,830 | 3,725 | 3,730 | -30 | -0.8% | 115,800 |
| 2021/01/25 | 3,865 | 3,880 | 3,750 | 3,760 | -35 | -0.9% | 110,900 |
| 2021/01/22 | 3,685 | 3,805 | 3,675 | 3,795 | +50 | +1.3% | 166,200 |
| 2021/01/21 | 3,805 | 3,825 | 3,695 | 3,745 | -10 | -0.3% | 167,000 |
| 2021/01/20 | 3,730 | 3,825 | 3,695 | 3,755 | +65 | +1.8% | 197,900 |
1001～
1050
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
