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 |
|---|---|---|---|---|---|---|---|
| 2021/01/06 | 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 |
| 2020/11/04 | 3,040 | 3,040 | 2,987 | 2,992 | -18 | -0.6% | 153,300 |
| 2020/11/02 | 2,957 | 3,050 | 2,957 | 3,010 | +70 | +2.4% | 88,000 |
| 2020/10/30 | 3,025 | 3,040 | 2,919 | 2,940 | -80 | -2.6% | 101,400 |
| 2020/10/29 | 2,970 | 3,035 | 2,944 | 3,020 | -25 | -0.8% | 83,000 |
| 2020/10/28 | 3,055 | 3,060 | 3,025 | 3,045 | -55 | -1.8% | 90,300 |
| 2020/10/27 | 3,095 | 3,110 | 3,050 | 3,100 | +5 | +0.2% | 88,100 |
| 2020/10/26 | 3,105 | 3,150 | 3,075 | 3,095 | +10 | +0.3% | 103,400 |
| 2020/10/23 | 3,040 | 3,105 | 3,010 | 3,085 | +45 | +1.5% | 126,300 |
1101～
1150
件表示中 / 3735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 | 418,200円 | +1.7% | +8.3% | 2.51% | 15.60倍 | 1.26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 | 146,900円 | +1.7% | +8.5% | 2.04% | 16.24倍 | 1.38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 |
| 小林製薬 | 526,200円 | +3.3% | -43.0% | 1.98% | 37.25倍 | 1.84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 |
| 太陽ＨＤ | 670,000円 | +3.7% | +4.3% | 4.33% | 23.25倍 | 3.61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 |
| デクセリアルス | 211,700円 | -6.2% | -28.1% | 2.74% | 17.35倍 | 3.71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
