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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2018/11/06 | 4,255 | 4,275 | 4,190 | 4,195 | -45 | -1.1% | 121,800 |
| 2018/11/05 | 4,240 | 4,245 | 4,170 | 4,240 | -25 | -0.6% | 151,700 |
| 2018/11/02 | 4,150 | 4,270 | 4,150 | 4,265 | +140 | +3.4% | 207,100 |
| 2018/11/01 | 4,085 | 4,165 | 4,080 | 4,125 | +40 | +1% | 160,800 |
| 2018/10/31 | 4,040 | 4,120 | 4,030 | 4,085 | +90 | +2.3% | 182,400 |
| 2018/10/30 | 3,870 | 4,050 | 3,870 | 3,995 | +100 | +2.6% | 319,700 |
| 2018/10/29 | 3,920 | 3,980 | 3,895 | 3,895 | +40 | +1% | 199,600 |
| 2018/10/26 | 3,940 | 3,975 | 3,835 | 3,855 | -40 | -1% | 199,800 |
| 2018/10/25 | 3,945 | 3,960 | 3,870 | 3,895 | -135 | -3.3% | 291,500 |
| 2018/10/24 | 4,035 | 4,075 | 4,005 | 4,030 | -15 | -0.4% | 330,100 |
| 2018/10/23 | 4,180 | 4,210 | 4,000 | 4,045 | -260 | -6% | 423,600 |
| 2018/10/22 | 4,180 | 4,335 | 4,160 | 4,305 | +30 | +0.7% | 348,100 |
| 2018/10/19 | 4,270 | 4,300 | 4,200 | 4,275 | -65 | -1.5% | 202,400 |
| 2018/10/18 | 4,360 | 4,395 | 4,315 | 4,340 | +10 | +0.2% | 169,000 |
| 2018/10/17 | 4,395 | 4,420 | 4,295 | 4,330 | +5 | +0.1% | 382,400 |
| 2018/10/16 | 4,310 | 4,355 | 4,265 | 4,325 | -40 | -0.9% | 234,400 |
| 2018/10/15 | 4,345 | 4,420 | 4,320 | 4,365 | -5 | -0.1% | 325,700 |
| 2018/10/12 | 4,285 | 4,380 | 4,265 | 4,370 | +75 | +1.7% | 306,000 |
| 2018/10/11 | 4,220 | 4,355 | 4,205 | 4,295 | -175 | -3.9% | 397,500 |
| 2018/10/10 | 4,550 | 4,565 | 4,425 | 4,470 | -150 | -3.2% | 315,300 |
| 2018/10/09 | 4,795 | 4,810 | 4,600 | 4,620 | -260 | -5.3% | 332,600 |
| 2018/10/05 | 4,950 | 4,985 | 4,865 | 4,880 | -160 | -3.2% | 328,200 |
| 2018/10/04 | 5,200 | 5,240 | 5,020 | 5,040 | -150 | -2.9% | 311,800 |
| 2018/10/03 | 5,290 | 5,310 | 5,180 | 5,190 | -50 | -1% | 197,900 |
| 2018/10/02 | 5,240 | 5,310 | 5,230 | 5,240 | +80 | +1.6% | 119,800 |
| 2018/10/01 | 5,080 | 5,200 | 5,070 | 5,160 | +50 | +1% | 89,800 |
| 2018/09/28 | 5,100 | 5,230 | 5,100 | 5,110 | +30 | +0.6% | 108,200 |
1601～
1650
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 | 411,500円 | +1.7% | +8.3% | 2.55% | 15.35倍 | 1.24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 | 145,600円 | +1.7% | +8.5% | 2.06% | 16.10倍 | 1.37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 | 662,000円 | +3.7% | +4.3% | 4.38% | 22.97倍 | 3.57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 | 208,500円 | -6.2% | -28.1% | 2.78% | 17.09倍 | 3.65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
