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 |
|---|---|---|---|---|---|---|---|
| 2018/11/13 | 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 |
| 2018/09/27 | 5,290 | 5,320 | 5,080 | 5,080 | -190 | -3.6% | 229,300 |
| 2018/09/26 | 5,180 | 5,360 | 5,160 | 5,270 | +4,216 | +400% | 170,900 |
| 2018/09/25 | 1,030 | 1,062 | 1,029 | 1,054 | +36 | +3.5% | 1,675,000 |
| 2018/09/21 | 1,017 | 1,036 | 1,003 | 1,018 | +16 | +1.6% | 4,465,000 |
| 2018/09/20 | 1,044 | 1,044 | 1,001 | 1,002 | -49 | -4.7% | 3,125,000 |
| 2018/09/19 | 1,067 | 1,071 | 1,041 | 1,051 | -1 | -0.1% | 1,637,000 |
| 2018/09/18 | 1,040 | 1,057 | 1,030 | 1,052 | +11 | +1.1% | 954,000 |
| 2018/09/14 | 1,026 | 1,043 | 1,024 | 1,041 | +27 | +2.7% | 1,260,000 |
| 2018/09/13 | 1,005 | 1,015 | 1,001 | 1,014 | +15 | +1.5% | 963,000 |
| 2018/09/12 | 1,022 | 1,026 | 995 | 999 | -29 | -2.8% | 1,179,000 |
| 2018/09/11 | 1,023 | 1,030 | 1,013 | 1,028 | +13 | +1.3% | 898,000 |
| 2018/09/10 | 1,006 | 1,019 | 1,002 | 1,015 | -3 | -0.3% | 1,359,000 |
| 2018/09/07 | 1,018 | 1,019 | 1,007 | 1,018 | -19 | -1.8% | 1,399,000 |
| 2018/09/06 | 1,022 | 1,039 | 1,022 | 1,037 | -7 | -0.7% | 903,000 |
| 2018/09/05 | 1,050 | 1,057 | 1,037 | 1,044 | -7 | -0.7% | 1,084,000 |
| 2018/09/04 | 1,056 | 1,064 | 1,047 | 1,051 | -9 | -0.8% | 766,000 |
| 2018/09/03 | 1,089 | 1,091 | 1,052 | 1,060 | -36 | -3.3% | 1,013,000 |
| 2018/08/31 | 1,091 | 1,110 | 1,089 | 1,096 | -6 | -0.5% | 612,000 |
1651～
1700
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 | 490,000円 | +1.7% | +8.3% | 2.14% | 18.27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 | 167,500円 | +1.7% | +8.5% | 1.79% | 18.53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 | 254,800円 | +1.9% | +18.1% | 4.32% | 12.47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 | 744,000円 | +5.6% | +9.8% | 3.90% | 25.84倍 | 4.01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 | 545,300円 | +3.3% | -43.0% | 1.91% | 38.61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
