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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 887 | 912 | 883 | 901 | +8 | +0.9% | 924,000 |
| 2018/02/20 | 901 | 904 | 883 | 893 | -11 | -1.2% | 770,000 |
| 2018/02/19 | 889 | 904 | 883 | 904 | +19 | +2.1% | 605,000 |
| 2018/02/16 | 878 | 892 | 872 | 885 | +13 | +1.5% | 965,000 |
| 2018/02/15 | 869 | 878 | 863 | 872 | +9 | +1% | 947,000 |
| 2018/02/14 | 854 | 873 | 854 | 863 | +17 | +2% | 1,784,000 |
| 2018/02/13 | 873 | 886 | 836 | 846 | -12 | -1.4% | 2,334,000 |
| 2018/02/09 | 840 | 860 | 833 | 858 | -15 | -1.7% | 1,324,000 |
| 2018/02/08 | 865 | 880 | 865 | 873 | +11 | +1.3% | 959,000 |
| 2018/02/07 | 892 | 901 | 862 | 862 | ±0 | ±0% | 1,138,000 |
| 2018/02/06 | 885 | 887 | 840 | 862 | -60 | -6.5% | 1,258,000 |
| 2018/02/05 | 943 | 944 | 921 | 922 | -34 | -3.6% | 866,000 |
| 2018/02/02 | 959 | 964 | 952 | 956 | -4 | -0.4% | 642,000 |
| 2018/02/01 | 950 | 961 | 939 | 960 | +25 | +2.7% | 869,000 |
| 2018/01/31 | 934 | 952 | 934 | 935 | -11 | -1.2% | 894,000 |
| 2018/01/30 | 966 | 970 | 940 | 946 | -26 | -2.7% | 1,317,000 |
| 2018/01/29 | 969 | 976 | 961 | 972 | +12 | +1.3% | 896,000 |
| 2018/01/26 | 973 | 976 | 958 | 960 | -8 | -0.8% | 937,000 |
| 2018/01/25 | 968 | 983 | 965 | 968 | -15 | -1.5% | 935,000 |
| 2018/01/24 | 990 | 998 | 979 | 983 | ±0 | ±0% | 1,090,000 |
| 2018/01/23 | 980 | 985 | 969 | 983 | +9 | +0.9% | 740,000 |
| 2018/01/22 | 974 | 976 | 966 | 974 | +3 | +0.3% | 639,000 |
| 2018/01/19 | 969 | 973 | 964 | 971 | ±0 | ±0% | 723,000 |
| 2018/01/18 | 995 | 998 | 970 | 971 | -22 | -2.2% | 1,190,000 |
| 2018/01/17 | 977 | 998 | 975 | 993 | +2 | +0.2% | 1,296,000 |
| 2018/01/16 | 978 | 994 | 975 | 991 | +12 | +1.2% | 765,000 |
| 2018/01/15 | 984 | 986 | 977 | 979 | +1 | +0.1% | 847,000 |
| 2018/01/12 | 980 | 982 | 973 | 978 | -2 | -0.2% | 756,000 |
| 2018/01/11 | 978 | 980 | 968 | 980 | -11 | -1.1% | 1,099,000 |
| 2018/01/10 | 995 | 995 | 985 | 991 | -6 | -0.6% | 654,000 |
| 2018/01/09 | 984 | 1,000 | 983 | 997 | +3 | +0.3% | 1,396,000 |
| 2018/01/05 | 989 | 995 | 983 | 994 | +12 | +1.2% | 763,000 |
| 2018/01/04 | 965 | 982 | 965 | 982 | +34 | +3.6% | 674,000 |
| 2017/12/29 | 945 | 958 | 945 | 948 | -5 | -0.5% | 473,000 |
| 2017/12/28 | 952 | 961 | 950 | 953 | -6 | -0.6% | 494,000 |
| 2017/12/27 | 955 | 960 | 949 | 959 | +10 | +1.1% | 549,000 |
| 2017/12/26 | 958 | 958 | 944 | 949 | -7 | -0.7% | 385,000 |
| 2017/12/25 | 954 | 957 | 942 | 956 | +8 | +0.8% | 503,000 |
| 2017/12/22 | 961 | 961 | 939 | 948 | -18 | -1.9% | 968,000 |
| 2017/12/21 | 960 | 968 | 953 | 966 | +1 | +0.1% | 617,000 |
| 2017/12/20 | 954 | 971 | 954 | 965 | +7 | +0.7% | 703,000 |
| 2017/12/19 | 962 | 970 | 956 | 958 | -3 | -0.3% | 911,000 |
| 2017/12/18 | 939 | 963 | 938 | 961 | +40 | +4.3% | 1,081,000 |
| 2017/12/15 | 931 | 932 | 919 | 921 | -8 | -0.9% | 742,000 |
| 2017/12/14 | 931 | 937 | 927 | 929 | -1 | -0.1% | 529,000 |
| 2017/12/13 | 956 | 960 | 927 | 930 | -33 | -3.4% | 861,000 |
| 2017/12/12 | 962 | 971 | 958 | 963 | +3 | +0.3% | 932,000 |
| 2017/12/11 | 944 | 960 | 943 | 960 | +15 | +1.6% | 970,000 |
| 2017/12/08 | 940 | 962 | 934 | 945 | +18 | +1.9% | 1,730,000 |
| 2017/12/07 | 909 | 930 | 909 | 927 | +20 | +2.2% | 680,000 |
1801～
1850
件表示中 / 3736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 |
| 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 |
| コーセー | 587,800円 | +4.1% | -4.4% | 2.38% | 24.31倍 | 1.23倍 |
|
化粧品大手。百貨店からコンビニまで広く展開。アルビオンや１４年買収した米国タルト社が貢献 |
市場注目の銘柄
チャート関連のコラム
