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 |
|---|---|---|---|---|---|---|---|
| 2019/06/28 | 3,850 | 3,875 | 3,800 | 3,845 | -5 | -0.1% | 118,400 |
| 2019/06/27 | 3,745 | 3,860 | 3,735 | 3,850 | +140 | +3.8% | 113,300 |
| 2019/06/26 | 3,715 | 3,775 | 3,705 | 3,710 | -15 | -0.4% | 123,200 |
| 2019/06/25 | 3,715 | 3,775 | 3,700 | 3,725 | -20 | -0.5% | 119,500 |
| 2019/06/24 | 3,735 | 3,760 | 3,670 | 3,745 | -15 | -0.4% | 163,400 |
| 2019/06/21 | 3,815 | 3,835 | 3,740 | 3,760 | -50 | -1.3% | 286,400 |
| 2019/06/20 | 3,840 | 3,850 | 3,770 | 3,810 | +30 | +0.8% | 111,300 |
| 2019/06/19 | 3,730 | 3,790 | 3,725 | 3,780 | +115 | +3.1% | 174,800 |
| 2019/06/18 | 3,705 | 3,725 | 3,655 | 3,665 | -45 | -1.2% | 101,500 |
| 2019/06/17 | 3,755 | 3,760 | 3,695 | 3,710 | -80 | -2.1% | 116,600 |
| 2019/06/14 | 3,790 | 3,825 | 3,750 | 3,790 | +15 | +0.4% | 138,600 |
| 2019/06/13 | 3,805 | 3,830 | 3,720 | 3,775 | -100 | -2.6% | 183,800 |
| 2019/06/12 | 3,930 | 3,955 | 3,860 | 3,875 | -45 | -1.1% | 149,200 |
| 2019/06/11 | 3,865 | 3,955 | 3,850 | 3,920 | +50 | +1.3% | 99,400 |
| 2019/06/10 | 3,855 | 3,890 | 3,825 | 3,870 | +85 | +2.2% | 126,500 |
| 2019/06/07 | 3,800 | 3,845 | 3,775 | 3,785 | +15 | +0.4% | 114,900 |
| 2019/06/06 | 3,805 | 3,830 | 3,765 | 3,770 | -80 | -2.1% | 199,300 |
| 2019/06/05 | 3,815 | 3,880 | 3,770 | 3,850 | +165 | +4.5% | 199,100 |
| 2019/06/04 | 3,650 | 3,685 | 3,600 | 3,685 | +70 | +1.9% | 192,800 |
| 2019/06/03 | 3,660 | 3,675 | 3,610 | 3,615 | -115 | -3.1% | 125,700 |
| 2019/05/31 | 3,760 | 3,810 | 3,730 | 3,730 | -75 | -2% | 168,700 |
| 2019/05/30 | 3,700 | 3,825 | 3,700 | 3,805 | +50 | +1.3% | 152,300 |
| 2019/05/29 | 3,725 | 3,780 | 3,695 | 3,755 | -25 | -0.7% | 203,600 |
| 2019/05/28 | 3,720 | 3,790 | 3,720 | 3,780 | +70 | +1.9% | 131,400 |
| 2019/05/27 | 3,770 | 3,785 | 3,705 | 3,710 | -20 | -0.5% | 122,400 |
| 2019/05/24 | 3,685 | 3,760 | 3,655 | 3,730 | -5 | -0.1% | 165,900 |
| 2019/05/23 | 3,785 | 3,790 | 3,685 | 3,735 | -95 | -2.5% | 232,200 |
| 2019/05/22 | 3,870 | 3,920 | 3,760 | 3,830 | +10 | +0.3% | 313,500 |
| 2019/05/21 | 3,900 | 3,900 | 3,640 | 3,820 | -150 | -3.8% | 607,600 |
| 2019/05/20 | 3,995 | 4,030 | 3,945 | 3,970 | -55 | -1.4% | 266,300 |
| 2019/05/17 | 4,020 | 4,060 | 3,970 | 4,025 | +40 | +1% | 176,500 |
| 2019/05/16 | 4,030 | 4,030 | 3,965 | 3,985 | -40 | -1% | 258,100 |
| 2019/05/15 | 4,080 | 4,095 | 3,965 | 4,025 | -80 | -1.9% | 362,300 |
| 2019/05/14 | 3,940 | 4,140 | 3,785 | 4,105 | +25 | +0.6% | 598,400 |
| 2019/05/13 | 3,855 | 4,145 | 3,720 | 4,080 | +205 | +5.3% | 582,400 |
| 2019/05/10 | 3,830 | 3,965 | 3,780 | 3,875 | +5 | +0.1% | 434,400 |
| 2019/05/09 | 3,975 | 3,990 | 3,855 | 3,870 | -90 | -2.3% | 226,100 |
| 2019/05/08 | 4,070 | 4,075 | 3,935 | 3,960 | -205 | -4.9% | 345,600 |
| 2019/05/07 | 4,350 | 4,350 | 4,165 | 4,165 | -165 | -3.8% | 207,700 |
| 2019/04/26 | 4,265 | 4,345 | 4,165 | 4,330 | +35 | +0.8% | 379,000 |
| 2019/04/25 | 4,300 | 4,320 | 4,260 | 4,295 | +40 | +0.9% | 84,400 |
| 2019/04/24 | 4,390 | 4,390 | 4,250 | 4,255 | -120 | -2.7% | 154,900 |
| 2019/04/23 | 4,415 | 4,420 | 4,330 | 4,375 | -5 | -0.1% | 161,800 |
| 2019/04/22 | 4,405 | 4,405 | 4,320 | 4,380 | -55 | -1.2% | 128,500 |
| 2019/04/19 | 4,360 | 4,445 | 4,345 | 4,435 | +165 | +3.9% | 173,600 |
| 2019/04/18 | 4,360 | 4,360 | 4,265 | 4,270 | -65 | -1.5% | 94,600 |
| 2019/04/17 | 4,360 | 4,375 | 4,330 | 4,335 | -15 | -0.3% | 104,600 |
| 2019/04/16 | 4,315 | 4,385 | 4,300 | 4,350 | +30 | +0.7% | 151,400 |
| 2019/04/15 | 4,390 | 4,390 | 4,305 | 4,320 | +135 | +3.2% | 182,100 |
| 2019/04/12 | 4,230 | 4,235 | 4,175 | 4,185 | +25 | +0.6% | 149,200 |
1451～
1500
件表示中 / 3715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 | 395,300円 | +1.7% | +8.3% | 2.66% | 14.74倍 | 1.19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 | 154,600円 | +1.7% | +8.5% | 1.94% | 17.09倍 | 1.46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 | 544,600円 | +3.3% | -43.0% | 1.91% | 38.56倍 | 1.90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 |
| デクセリアルス | 205,600円 | -6.2% | -28.1% | 2.82% | 16.85倍 | 3.60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 |
| 関西ペ | 200,000円 | +1.9% | +18.1% | 2.80% | 9.79倍 | 1.31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 |
市場注目の銘柄
チャート関連のコラム
