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 |
|---|---|---|---|---|---|---|---|
| 2019/10/23 | 4,450 | 4,450 | 4,360 | 4,425 | -15 | -0.3% | 138,300 |
| 2019/10/21 | 4,470 | 4,480 | 4,415 | 4,440 | -5 | -0.1% | 94,200 |
| 2019/10/18 | 4,425 | 4,500 | 4,425 | 4,445 | +25 | +0.6% | 145,900 |
| 2019/10/17 | 4,450 | 4,460 | 4,400 | 4,420 | -30 | -0.7% | 149,500 |
| 2019/10/16 | 4,470 | 4,525 | 4,400 | 4,450 | +75 | +1.7% | 185,400 |
| 2019/10/15 | 4,395 | 4,430 | 4,330 | 4,375 | +100 | +2.3% | 143,200 |
| 2019/10/11 | 4,250 | 4,310 | 4,225 | 4,275 | +45 | +1.1% | 157,300 |
| 2019/10/10 | 4,240 | 4,260 | 4,155 | 4,230 | -15 | -0.4% | 145,000 |
| 2019/10/09 | 4,210 | 4,245 | 4,170 | 4,245 | -35 | -0.8% | 160,700 |
| 2019/10/08 | 4,255 | 4,300 | 4,210 | 4,280 | +95 | +2.3% | 237,500 |
| 2019/10/07 | 4,150 | 4,190 | 4,140 | 4,185 | -15 | -0.4% | 131,300 |
| 2019/10/04 | 4,135 | 4,200 | 4,120 | 4,200 | +50 | +1.2% | 158,500 |
| 2019/10/03 | 4,130 | 4,170 | 4,110 | 4,150 | -90 | -2.1% | 116,300 |
| 2019/10/02 | 4,235 | 4,265 | 4,205 | 4,240 | -65 | -1.5% | 137,300 |
| 2019/10/01 | 4,245 | 4,340 | 4,245 | 4,305 | +85 | +2% | 138,100 |
| 2019/09/30 | 4,285 | 4,285 | 4,185 | 4,220 | -5 | -0.1% | 144,500 |
| 2019/09/27 | 4,310 | 4,315 | 4,200 | 4,225 | -75 | -1.7% | 201,200 |
| 2019/09/26 | 4,330 | 4,350 | 4,280 | 4,300 | +125 | +3% | 229,800 |
| 2019/09/25 | 4,215 | 4,220 | 4,125 | 4,175 | -40 | -0.9% | 147,500 |
| 2019/09/24 | 4,180 | 4,255 | 4,175 | 4,215 | +45 | +1.1% | 137,400 |
| 2019/09/20 | 4,195 | 4,200 | 4,150 | 4,170 | +5 | +0.1% | 136,800 |
| 2019/09/19 | 4,175 | 4,200 | 4,140 | 4,165 | +15 | +0.4% | 168,000 |
| 2019/09/18 | 4,125 | 4,155 | 4,085 | 4,150 | +25 | +0.6% | 116,100 |
| 2019/09/17 | 4,150 | 4,170 | 4,085 | 4,125 | -70 | -1.7% | 155,800 |
| 2019/09/13 | 4,200 | 4,200 | 4,125 | 4,195 | +10 | +0.2% | 192,900 |
| 2019/09/12 | 4,205 | 4,235 | 4,165 | 4,185 | -20 | -0.5% | 194,900 |
| 2019/09/11 | 4,140 | 4,205 | 4,095 | 4,205 | +120 | +2.9% | 196,500 |
| 2019/09/10 | 3,995 | 4,090 | 3,985 | 4,085 | +140 | +3.5% | 179,100 |
| 2019/09/09 | 3,920 | 3,955 | 3,895 | 3,945 | +20 | +0.5% | 116,200 |
| 2019/09/06 | 3,960 | 3,965 | 3,905 | 3,925 | +10 | +0.3% | 97,700 |
| 2019/09/05 | 3,840 | 3,970 | 3,835 | 3,915 | +130 | +3.4% | 161,200 |
| 2019/09/04 | 3,780 | 3,815 | 3,755 | 3,785 | ±0 | ±0% | 108,100 |
| 2019/09/03 | 3,735 | 3,830 | 3,725 | 3,785 | +45 | +1.2% | 103,600 |
| 2019/09/02 | 3,755 | 3,775 | 3,700 | 3,740 | -55 | -1.4% | 77,100 |
| 2019/08/30 | 3,740 | 3,805 | 3,715 | 3,795 | +125 | +3.4% | 175,700 |
| 2019/08/29 | 3,695 | 3,700 | 3,615 | 3,670 | +35 | +1% | 114,000 |
| 2019/08/28 | 3,645 | 3,660 | 3,610 | 3,635 | -30 | -0.8% | 115,600 |
| 2019/08/27 | 3,635 | 3,695 | 3,615 | 3,665 | +90 | +2.5% | 196,800 |
| 2019/08/26 | 3,615 | 3,660 | 3,545 | 3,575 | -130 | -3.5% | 198,600 |
| 2019/08/23 | 3,700 | 3,755 | 3,700 | 3,705 | +65 | +1.8% | 181,000 |
| 2019/08/22 | 3,650 | 3,690 | 3,620 | 3,640 | -10 | -0.3% | 166,000 |
| 2019/08/21 | 3,630 | 3,670 | 3,625 | 3,650 | -35 | -0.9% | 175,000 |
| 2019/08/20 | 3,655 | 3,695 | 3,625 | 3,685 | +95 | +2.6% | 234,200 |
| 2019/08/19 | 3,580 | 3,680 | 3,570 | 3,590 | +75 | +2.1% | 183,400 |
| 2019/08/16 | 3,475 | 3,530 | 3,445 | 3,515 | ±0 | ±0% | 167,400 |
| 2019/08/15 | 3,490 | 3,535 | 3,470 | 3,515 | -85 | -2.4% | 116,800 |
| 2019/08/14 | 3,550 | 3,615 | 3,550 | 3,600 | +110 | +3.2% | 157,300 |
| 2019/08/13 | 3,485 | 3,550 | 3,420 | 3,490 | -120 | -3.3% | 164,500 |
| 2019/08/09 | 3,620 | 3,640 | 3,545 | 3,610 | +5 | +0.1% | 166,200 |
| 2019/08/08 | 3,550 | 3,670 | 3,545 | 3,605 | +95 | +2.7% | 265,100 |
1351～
1400
件表示中 / 3692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 | 333,300円 | +7.6% | 0.0% | 2.85% | 16.69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 | 349,800円 | -5.6% | -1.3% | 2.14% | 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 | 122,100円 | +7.5% | -12.3% | 4.91% | 6.35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 |
| デクセリアルス | 167,800円 | +4.6% | - | 3.46% | 10.45倍 | 2.89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 |
| ゼオン | 140,000円 | -2.7% | -15.3% | 5.14% | 11.05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 |
市場注目の銘柄
チャート関連のコラム
