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 |
|---|---|---|---|---|---|---|---|
| 2019/04/15 | 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 |
| 2019/04/11 | 4,195 | 4,215 | 4,155 | 4,160 | -40 | -1% | 115,000 |
| 2019/04/10 | 4,175 | 4,210 | 4,110 | 4,200 | -45 | -1.1% | 164,200 |
| 2019/04/09 | 4,255 | 4,280 | 4,210 | 4,245 | -45 | -1% | 158,400 |
| 2019/04/08 | 4,445 | 4,455 | 4,255 | 4,290 | -130 | -2.9% | 370,300 |
| 2019/04/05 | 4,285 | 4,430 | 4,275 | 4,420 | +135 | +3.2% | 265,800 |
| 2019/04/04 | 4,280 | 4,395 | 4,260 | 4,285 | +45 | +1.1% | 275,700 |
| 2019/04/03 | 4,185 | 4,275 | 4,135 | 4,240 | +100 | +2.4% | 262,800 |
| 2019/04/02 | 4,155 | 4,190 | 4,135 | 4,140 | +20 | +0.5% | 189,200 |
| 2019/04/01 | 4,050 | 4,135 | 4,030 | 4,120 | +155 | +3.9% | 169,200 |
| 2019/03/29 | 3,940 | 3,985 | 3,910 | 3,965 | +90 | +2.3% | 205,400 |
| 2019/03/28 | 3,955 | 3,965 | 3,875 | 3,875 | -120 | -3% | 264,400 |
| 2019/03/27 | 4,005 | 4,045 | 3,955 | 3,995 | -90 | -2.2% | 282,500 |
| 2019/03/26 | 4,025 | 4,095 | 4,005 | 4,085 | +95 | +2.4% | 253,900 |
| 2019/03/25 | 3,980 | 4,005 | 3,935 | 3,990 | -105 | -2.6% | 220,900 |
| 2019/03/22 | 4,080 | 4,095 | 4,030 | 4,095 | +5 | +0.1% | 268,700 |
| 2019/03/20 | 4,075 | 4,100 | 4,025 | 4,090 | -5 | -0.1% | 259,700 |
| 2019/03/19 | 4,085 | 4,115 | 3,975 | 4,095 | -55 | -1.3% | 214,000 |
| 2019/03/18 | 4,175 | 4,180 | 4,105 | 4,150 | +25 | +0.6% | 139,500 |
| 2019/03/15 | 4,125 | 4,155 | 4,075 | 4,125 | +65 | +1.6% | 191,400 |
| 2019/03/14 | 4,190 | 4,190 | 4,060 | 4,060 | -65 | -1.6% | 120,300 |
| 2019/03/13 | 4,145 | 4,180 | 4,090 | 4,125 | -45 | -1.1% | 127,700 |
| 2019/03/12 | 4,155 | 4,220 | 4,135 | 4,170 | +85 | +2.1% | 134,600 |
| 2019/03/11 | 4,030 | 4,090 | 3,930 | 4,085 | +55 | +1.4% | 309,500 |
| 2019/03/08 | 4,155 | 4,155 | 4,020 | 4,030 | -195 | -4.6% | 299,500 |
| 2019/03/07 | 4,355 | 4,365 | 4,225 | 4,225 | -200 | -4.5% | 203,800 |
| 2019/03/06 | 4,390 | 4,440 | 4,375 | 4,425 | +75 | +1.7% | 162,600 |
| 2019/03/05 | 4,390 | 4,410 | 4,330 | 4,350 | -75 | -1.7% | 113,600 |
| 2019/03/04 | 4,320 | 4,430 | 4,305 | 4,425 | +140 | +3.3% | 180,700 |
| 2019/03/01 | 4,215 | 4,315 | 4,215 | 4,285 | +90 | +2.1% | 187,000 |
| 2019/02/28 | 4,280 | 4,300 | 4,190 | 4,195 | -85 | -2% | 233,000 |
| 2019/02/27 | 4,245 | 4,315 | 4,220 | 4,280 | +20 | +0.5% | 313,600 |
| 2019/02/26 | 4,310 | 4,355 | 4,220 | 4,260 | -85 | -2% | 345,500 |
| 2019/02/25 | 4,315 | 4,375 | 4,300 | 4,345 | +45 | +1% | 261,700 |
| 2019/02/22 | 4,415 | 4,425 | 4,225 | 4,300 | -150 | -3.4% | 333,300 |
| 2019/02/21 | 4,410 | 4,460 | 4,350 | 4,450 | +90 | +2.1% | 327,800 |
| 2019/02/20 | 4,375 | 4,390 | 4,325 | 4,360 | +40 | +0.9% | 177,100 |
| 2019/02/19 | 4,280 | 4,325 | 4,260 | 4,320 | +75 | +1.8% | 178,400 |
| 2019/02/18 | 4,220 | 4,250 | 4,170 | 4,245 | +95 | +2.3% | 137,200 |
| 2019/02/15 | 4,175 | 4,200 | 4,115 | 4,150 | -60 | -1.4% | 112,500 |
| 2019/02/14 | 4,260 | 4,325 | 4,175 | 4,210 | -45 | -1.1% | 212,900 |
| 2019/02/13 | 4,195 | 4,290 | 4,150 | 4,255 | +65 | +1.6% | 297,200 |
| 2019/02/12 | 4,095 | 4,215 | 4,035 | 4,190 | +50 | +1.2% | 443,600 |
| 2019/02/08 | 3,990 | 4,460 | 3,860 | 4,140 | +45 | +1.1% | 708,400 |
| 2019/02/07 | 4,100 | 4,195 | 4,040 | 4,095 | +25 | +0.6% | 285,400 |
| 2019/02/06 | 4,085 | 4,110 | 4,025 | 4,070 | -5 | -0.1% | 163,800 |
| 2019/02/05 | 4,085 | 4,125 | 4,055 | 4,075 | -5 | -0.1% | 132,600 |
| 2019/02/04 | 4,080 | 4,095 | 4,035 | 4,080 | +30 | +0.7% | 165,800 |
| 2019/02/01 | 4,030 | 4,085 | 3,995 | 4,050 | ±0 | ±0% | 203,100 |
1551～
1600
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 | 487,700円 | +1.7% | +8.3% | 2.15% | 18.19倍 | 1.48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 | 167,600円 | +1.7% | +8.5% | 1.79% | 18.54倍 | 1.56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 | 254,900円 | +1.9% | +18.1% | 4.32% | 12.48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 | 739,000円 | +5.6% | +9.8% | 3.92% | 25.66倍 | 3.99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 | 544,400円 | +3.3% | -43.0% | 1.91% | 38.54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
