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 |
|---|---|---|---|---|---|---|---|
| 2021/01/19 | 3,675 | 3,705 | 3,630 | 3,690 | +5 | +0.1% | 137,400 |
| 2021/01/18 | 3,655 | 3,685 | 3,625 | 3,685 | -40 | -1.1% | 126,900 |
| 2021/01/15 | 3,820 | 3,840 | 3,710 | 3,725 | -140 | -3.6% | 218,200 |
| 2021/01/14 | 3,835 | 3,895 | 3,820 | 3,865 | +5 | +0.1% | 196,200 |
| 2021/01/13 | 3,930 | 3,935 | 3,810 | 3,860 | -45 | -1.2% | 173,300 |
| 2021/01/12 | 3,875 | 3,940 | 3,825 | 3,905 | +15 | +0.4% | 268,200 |
| 2021/01/08 | 3,820 | 3,900 | 3,800 | 3,890 | +100 | +2.6% | 274,200 |
| 2021/01/07 | 3,780 | 3,840 | 3,725 | 3,790 | +115 | +3.1% | 205,400 |
| 2021/01/06 | 3,615 | 3,700 | 3,590 | 3,675 | +70 | +1.9% | 171,100 |
| 2021/01/05 | 3,500 | 3,615 | 3,450 | 3,605 | +110 | +3.1% | 156,200 |
| 2021/01/04 | 3,550 | 3,555 | 3,425 | 3,495 | -55 | -1.5% | 101,800 |
| 2020/12/30 | 3,565 | 3,575 | 3,500 | 3,550 | -5 | -0.1% | 107,600 |
| 2020/12/29 | 3,530 | 3,565 | 3,500 | 3,555 | +75 | +2.2% | 59,500 |
| 2020/12/28 | 3,455 | 3,480 | 3,415 | 3,480 | +25 | +0.7% | 88,000 |
| 2020/12/25 | 3,435 | 3,460 | 3,420 | 3,455 | -10 | -0.3% | 84,000 |
| 2020/12/24 | 3,460 | 3,495 | 3,420 | 3,465 | +25 | +0.7% | 84,800 |
| 2020/12/23 | 3,465 | 3,465 | 3,415 | 3,440 | ±0 | ±0% | 58,300 |
| 2020/12/22 | 3,490 | 3,515 | 3,425 | 3,440 | -75 | -2.1% | 89,400 |
| 2020/12/21 | 3,515 | 3,535 | 3,470 | 3,515 | +15 | +0.4% | 57,200 |
| 2020/12/18 | 3,535 | 3,535 | 3,455 | 3,500 | +5 | +0.1% | 68,200 |
| 2020/12/17 | 3,550 | 3,550 | 3,475 | 3,495 | -30 | -0.9% | 53,100 |
| 2020/12/16 | 3,590 | 3,595 | 3,510 | 3,525 | -30 | -0.8% | 64,500 |
| 2020/12/15 | 3,600 | 3,605 | 3,540 | 3,555 | -50 | -1.4% | 87,300 |
| 2020/12/14 | 3,545 | 3,625 | 3,545 | 3,605 | +60 | +1.7% | 86,700 |
| 2020/12/11 | 3,520 | 3,560 | 3,510 | 3,545 | +10 | +0.3% | 126,000 |
| 2020/12/10 | 3,590 | 3,615 | 3,530 | 3,535 | -60 | -1.7% | 95,900 |
| 2020/12/09 | 3,540 | 3,595 | 3,525 | 3,595 | +35 | +1% | 145,600 |
| 2020/12/08 | 3,525 | 3,645 | 3,495 | 3,560 | +60 | +1.7% | 165,400 |
| 2020/12/07 | 3,600 | 3,615 | 3,490 | 3,500 | -80 | -2.2% | 103,000 |
| 2020/12/04 | 3,525 | 3,605 | 3,495 | 3,580 | +35 | +1% | 143,300 |
| 2020/12/03 | 3,480 | 3,565 | 3,465 | 3,545 | +135 | +4% | 169,500 |
| 2020/12/02 | 3,420 | 3,440 | 3,390 | 3,410 | +30 | +0.9% | 162,900 |
| 2020/12/01 | 3,250 | 3,385 | 3,245 | 3,380 | +160 | +5% | 193,300 |
| 2020/11/30 | 3,360 | 3,365 | 3,220 | 3,220 | -170 | -5% | 193,200 |
| 2020/11/27 | 3,320 | 3,445 | 3,315 | 3,390 | +70 | +2.1% | 190,500 |
| 2020/11/26 | 3,255 | 3,375 | 3,240 | 3,320 | +90 | +2.8% | 136,900 |
| 2020/11/25 | 3,280 | 3,305 | 3,230 | 3,230 | +15 | +0.5% | 105,000 |
| 2020/11/24 | 3,175 | 3,245 | 3,145 | 3,215 | +150 | +4.9% | 167,900 |
| 2020/11/20 | 3,025 | 3,065 | 3,015 | 3,065 | +35 | +1.2% | 98,900 |
| 2020/11/19 | 3,070 | 3,085 | 3,005 | 3,030 | -100 | -3.2% | 111,200 |
| 2020/11/18 | 3,165 | 3,175 | 3,120 | 3,130 | -50 | -1.6% | 89,900 |
| 2020/11/17 | 3,205 | 3,205 | 3,165 | 3,180 | -20 | -0.6% | 68,300 |
| 2020/11/16 | 3,210 | 3,225 | 3,185 | 3,200 | +55 | +1.7% | 95,100 |
| 2020/11/13 | 3,150 | 3,160 | 3,115 | 3,145 | -45 | -1.4% | 99,300 |
| 2020/11/12 | 3,180 | 3,215 | 3,150 | 3,190 | -40 | -1.2% | 124,600 |
| 2020/11/11 | 3,285 | 3,340 | 3,225 | 3,230 | +35 | +1.1% | 166,700 |
| 2020/11/10 | 3,325 | 3,345 | 3,165 | 3,195 | +302 | +10.4% | 449,800 |
| 2020/11/09 | 2,967 | 3,050 | 2,811 | 2,893 | -99 | -3.3% | 490,000 |
| 2020/11/06 | 2,978 | 3,025 | 2,932 | 2,992 | -23 | -0.8% | 170,300 |
| 2020/11/05 | 2,979 | 3,015 | 2,913 | 3,015 | +23 | +0.8% | 150,200 |
1051～
1100
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
