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 |
|---|---|---|---|---|---|---|---|
| 2021/02/24 | 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 |
| 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 |
1101～
1150
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 | 485,100円 | +1.7% | +8.3% | 2.16% | 18.09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 | 166,700円 | +1.7% | +8.5% | 1.80% | 18.44倍 | 1.55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 | 254,800円 | +1.9% | +18.1% | 4.32% | 12.47倍 | 1.67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 | 732,000円 | +5.6% | +9.8% | 3.96% | 25.42倍 | 3.95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 | 545,100円 | +3.3% | -43.0% | 1.91% | 38.59倍 | 1.95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
