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 |
|---|---|---|---|---|---|---|---|
| 2019/01/24 | 3,945 | 4,025 | 3,925 | 4,000 | +40 | +1% | 145,400 |
| 2019/01/23 | 3,900 | 3,970 | 3,870 | 3,960 | +40 | +1% | 145,700 |
| 2019/01/22 | 3,975 | 4,005 | 3,890 | 3,920 | -80 | -2% | 175,100 |
| 2019/01/21 | 3,970 | 4,045 | 3,955 | 4,000 | +75 | +1.9% | 203,200 |
| 2019/01/18 | 3,900 | 3,940 | 3,840 | 3,925 | -45 | -1.1% | 389,000 |
| 2019/01/17 | 4,060 | 4,065 | 3,935 | 3,970 | -40 | -1% | 281,000 |
| 2019/01/16 | 4,060 | 4,060 | 3,960 | 4,010 | -5 | -0.1% | 269,800 |
| 2019/01/15 | 3,995 | 4,030 | 3,970 | 4,015 | -15 | -0.4% | 222,900 |
| 2019/01/11 | 4,020 | 4,050 | 3,965 | 4,030 | +30 | +0.8% | 280,500 |
| 2019/01/10 | 3,930 | 4,025 | 3,920 | 4,000 | +25 | +0.6% | 437,800 |
| 2019/01/09 | 3,940 | 3,990 | 3,900 | 3,975 | +125 | +3.2% | 244,400 |
| 2019/01/08 | 3,835 | 3,880 | 3,805 | 3,850 | +75 | +2% | 260,500 |
| 2019/01/07 | 3,710 | 3,825 | 3,710 | 3,775 | +135 | +3.7% | 210,600 |
| 2019/01/04 | 3,660 | 3,695 | 3,520 | 3,640 | -160 | -4.2% | 245,300 |
| 2018/12/28 | 3,800 | 3,835 | 3,760 | 3,800 | +5 | +0.1% | 149,200 |
| 2018/12/27 | 3,760 | 3,830 | 3,710 | 3,795 | +240 | +6.8% | 238,300 |
| 2018/12/26 | 3,470 | 3,560 | 3,470 | 3,555 | +90 | +2.6% | 265,900 |
| 2018/12/25 | 3,450 | 3,560 | 3,450 | 3,465 | -285 | -7.6% | 183,300 |
| 2018/12/21 | 3,785 | 3,810 | 3,715 | 3,750 | -85 | -2.2% | 316,200 |
| 2018/12/20 | 3,885 | 3,920 | 3,795 | 3,835 | -110 | -2.8% | 360,600 |
| 2018/12/19 | 3,935 | 3,975 | 3,850 | 3,945 | +40 | +1% | 253,900 |
| 2018/12/18 | 3,915 | 3,975 | 3,835 | 3,905 | +5 | +0.1% | 242,500 |
| 2018/12/17 | 3,900 | 3,990 | 3,885 | 3,900 | -25 | -0.6% | 295,400 |
| 2018/12/14 | 3,970 | 3,970 | 3,875 | 3,925 | -45 | -1.1% | 295,200 |
| 2018/12/13 | 3,975 | 4,000 | 3,905 | 3,970 | +80 | +2.1% | 273,500 |
| 2018/12/12 | 3,790 | 3,910 | 3,775 | 3,890 | +190 | +5.1% | 277,400 |
| 2018/12/11 | 3,840 | 3,860 | 3,675 | 3,700 | -110 | -2.9% | 316,100 |
| 2018/12/10 | 3,830 | 3,850 | 3,775 | 3,810 | -115 | -2.9% | 158,500 |
| 2018/12/07 | 3,975 | 4,030 | 3,905 | 3,925 | -65 | -1.6% | 274,100 |
| 2018/12/06 | 4,135 | 4,135 | 3,950 | 3,990 | -150 | -3.6% | 239,900 |
| 2018/12/05 | 4,140 | 4,185 | 4,080 | 4,140 | -5 | -0.1% | 224,500 |
| 2018/12/04 | 4,255 | 4,300 | 4,145 | 4,145 | -80 | -1.9% | 246,500 |
| 2018/12/03 | 4,170 | 4,250 | 4,140 | 4,225 | +105 | +2.5% | 194,300 |
| 2018/11/30 | 4,065 | 4,170 | 4,050 | 4,120 | -15 | -0.4% | 344,100 |
| 2018/11/29 | 4,125 | 4,185 | 4,055 | 4,135 | +55 | +1.3% | 453,800 |
| 2018/11/28 | 3,990 | 4,095 | 3,970 | 4,080 | +60 | +1.5% | 400,100 |
| 2018/11/27 | 3,920 | 4,035 | 3,885 | 4,020 | +105 | +2.7% | 313,100 |
| 2018/11/26 | 3,920 | 3,965 | 3,855 | 3,915 | +10 | +0.3% | 253,500 |
| 2018/11/22 | 3,895 | 3,920 | 3,830 | 3,905 | +50 | +1.3% | 180,400 |
| 2018/11/21 | 3,735 | 3,865 | 3,725 | 3,855 | +5 | +0.1% | 320,300 |
| 2018/11/20 | 3,980 | 4,000 | 3,845 | 3,850 | -200 | -4.9% | 241,800 |
| 2018/11/19 | 3,940 | 4,060 | 3,940 | 4,050 | +70 | +1.8% | 222,300 |
| 2018/11/16 | 4,225 | 4,260 | 3,975 | 3,980 | -245 | -5.8% | 374,400 |
| 2018/11/15 | 4,210 | 4,240 | 4,120 | 4,225 | +15 | +0.4% | 234,700 |
| 2018/11/14 | 4,065 | 4,235 | 4,060 | 4,210 | +155 | +3.8% | 370,700 |
| 2018/11/13 | 3,985 | 4,255 | 3,890 | 4,055 | -115 | -2.8% | 452,900 |
| 2018/11/12 | 4,150 | 4,310 | 3,935 | 4,170 | +25 | +0.6% | 606,300 |
| 2018/11/09 | 4,250 | 4,265 | 4,120 | 4,145 | -60 | -1.4% | 198,200 |
| 2018/11/08 | 4,290 | 4,290 | 4,195 | 4,205 | +40 | +1% | 156,400 |
| 2018/11/07 | 4,225 | 4,285 | 4,155 | 4,165 | -30 | -0.7% | 196,900 |
1551～
1600
件表示中 / 3712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 | 396,000円 | +1.7% | +8.3% | 2.65% | 14.77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 | 153,900円 | +1.7% | +8.5% | 1.95% | 17.02倍 | 1.45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 | 531,000円 | +3.3% | -43.0% | 1.96% | 37.59倍 | 1.86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 | 211,000円 | -6.2% | -28.1% | 2.75% | 17.30倍 | 3.69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 | 200,200円 | +1.9% | +18.1% | 2.80% | 9.80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
