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 |
|---|---|---|---|---|---|---|---|
| 2021/05/11 | 4,580 | 4,630 | 4,555 | 4,575 | -75 | -1.6% | 111,600 |
| 2021/05/10 | 4,570 | 4,720 | 4,560 | 4,650 | +70 | +1.5% | 125,900 |
| 2021/05/07 | 4,530 | 4,580 | 4,495 | 4,580 | +120 | +2.7% | 113,400 |
| 2021/05/06 | 4,430 | 4,500 | 4,425 | 4,460 | +40 | +0.9% | 110,900 |
| 2021/04/30 | 4,400 | 4,455 | 4,365 | 4,420 | +50 | +1.1% | 135,300 |
| 2021/04/28 | 4,450 | 4,450 | 4,355 | 4,370 | -90 | -2% | 108,200 |
| 2021/04/27 | 4,410 | 4,470 | 4,365 | 4,460 | -5 | -0.1% | 104,400 |
| 2021/04/26 | 4,405 | 4,495 | 4,405 | 4,465 | +130 | +3% | 224,700 |
| 2021/04/23 | 4,455 | 4,465 | 4,330 | 4,335 | -190 | -4.2% | 187,600 |
| 2021/04/22 | 4,495 | 4,525 | 4,455 | 4,525 | +160 | +3.7% | 185,500 |
| 2021/04/21 | 4,470 | 4,505 | 4,275 | 4,365 | -175 | -3.9% | 282,800 |
| 2021/04/20 | 4,585 | 4,605 | 4,510 | 4,540 | -45 | -1% | 165,200 |
| 2021/04/19 | 4,570 | 4,625 | 4,540 | 4,585 | +50 | +1.1% | 108,700 |
| 2021/04/16 | 4,550 | 4,555 | 4,515 | 4,535 | +10 | +0.2% | 69,000 |
| 2021/04/15 | 4,550 | 4,570 | 4,505 | 4,525 | +45 | +1% | 109,300 |
| 2021/04/14 | 4,465 | 4,490 | 4,410 | 4,480 | -15 | -0.3% | 190,400 |
| 2021/04/13 | 4,425 | 4,525 | 4,400 | 4,495 | +75 | +1.7% | 114,800 |
| 2021/04/12 | 4,465 | 4,475 | 4,340 | 4,420 | -15 | -0.3% | 126,600 |
| 2021/04/09 | 4,540 | 4,550 | 4,415 | 4,435 | -85 | -1.9% | 112,800 |
| 2021/04/08 | 4,540 | 4,560 | 4,470 | 4,520 | -45 | -1% | 83,600 |
| 2021/04/07 | 4,535 | 4,580 | 4,480 | 4,565 | +40 | +0.9% | 79,100 |
| 2021/04/06 | 4,630 | 4,635 | 4,465 | 4,525 | -85 | -1.8% | 134,100 |
| 2021/04/05 | 4,595 | 4,665 | 4,565 | 4,610 | +90 | +2% | 177,600 |
| 2021/04/02 | 4,555 | 4,595 | 4,500 | 4,520 | +50 | +1.1% | 178,800 |
| 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 |
1051～
1100
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
