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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 4,750 | 4,750 | 4,665 | 4,665 | -135 | -2.8% | 65,600 |
| 2021/08/18 | 4,845 | 4,890 | 4,790 | 4,800 | -55 | -1.1% | 70,600 |
| 2021/08/17 | 4,875 | 4,940 | 4,845 | 4,855 | +15 | +0.3% | 95,700 |
| 2021/08/16 | 4,890 | 4,945 | 4,810 | 4,840 | +180 | +3.9% | 191,100 |
| 2021/08/13 | 4,730 | 4,780 | 4,580 | 4,660 | -200 | -4.1% | 260,800 |
| 2021/08/12 | 4,900 | 5,040 | 4,795 | 4,860 | +15 | +0.3% | 259,400 |
| 2021/08/11 | 4,880 | 4,885 | 4,820 | 4,845 | +35 | +0.7% | 76,500 |
| 2021/08/10 | 4,810 | 4,865 | 4,770 | 4,810 | +35 | +0.7% | 56,800 |
| 2021/08/06 | 4,760 | 4,800 | 4,710 | 4,775 | +85 | +1.8% | 62,900 |
| 2021/08/05 | 4,660 | 4,720 | 4,650 | 4,690 | -40 | -0.8% | 65,900 |
| 2021/08/04 | 4,785 | 4,800 | 4,730 | 4,730 | -125 | -2.6% | 66,700 |
| 2021/08/03 | 4,815 | 4,865 | 4,810 | 4,855 | -40 | -0.8% | 70,200 |
| 2021/08/02 | 4,830 | 4,905 | 4,815 | 4,895 | +150 | +3.2% | 58,900 |
| 2021/07/30 | 4,805 | 4,820 | 4,745 | 4,745 | -95 | -2% | 70,800 |
| 2021/07/29 | 4,820 | 4,840 | 4,780 | 4,840 | +20 | +0.4% | 66,400 |
| 2021/07/28 | 4,770 | 4,880 | 4,765 | 4,820 | ±0 | ±0% | 108,100 |
| 2021/07/27 | 4,830 | 4,870 | 4,775 | 4,820 | +60 | +1.3% | 129,300 |
| 2021/07/26 | 4,745 | 4,825 | 4,730 | 4,760 | +180 | +3.9% | 163,500 |
| 2021/07/21 | 4,640 | 4,655 | 4,570 | 4,580 | +55 | +1.2% | 82,400 |
| 2021/07/20 | 4,570 | 4,605 | 4,525 | 4,525 | -115 | -2.5% | 78,000 |
| 2021/07/19 | 4,625 | 4,665 | 4,590 | 4,640 | -45 | -1% | 93,000 |
| 2021/07/16 | 4,670 | 4,730 | 4,645 | 4,685 | +25 | +0.5% | 95,000 |
| 2021/07/15 | 4,740 | 4,775 | 4,645 | 4,660 | -150 | -3.1% | 135,800 |
| 2021/07/14 | 4,780 | 4,825 | 4,750 | 4,810 | -95 | -1.9% | 162,000 |
| 2021/07/13 | 4,940 | 4,940 | 4,865 | 4,905 | +10 | +0.2% | 69,800 |
| 2021/07/12 | 4,860 | 4,915 | 4,855 | 4,895 | +80 | +1.7% | 114,000 |
| 2021/07/09 | 4,720 | 4,825 | 4,690 | 4,815 | +10 | +0.2% | 103,100 |
| 2021/07/08 | 4,875 | 4,890 | 4,790 | 4,805 | -130 | -2.6% | 101,900 |
| 2021/07/07 | 4,975 | 4,995 | 4,920 | 4,935 | -165 | -3.2% | 81,800 |
| 2021/07/06 | 5,050 | 5,120 | 5,030 | 5,100 | +110 | +2.2% | 116,500 |
| 2021/07/05 | 4,965 | 5,010 | 4,960 | 4,990 | +25 | +0.5% | 88,000 |
| 2021/07/02 | 4,930 | 4,980 | 4,910 | 4,965 | +135 | +2.8% | 117,700 |
| 2021/07/01 | 4,910 | 4,935 | 4,830 | 4,830 | -80 | -1.6% | 92,500 |
| 2021/06/30 | 5,000 | 5,030 | 4,895 | 4,910 | +10 | +0.2% | 140,700 |
| 2021/06/29 | 4,905 | 4,920 | 4,855 | 4,900 | -5 | -0.1% | 90,400 |
| 2021/06/28 | 4,825 | 4,925 | 4,825 | 4,905 | +10 | +0.2% | 148,500 |
| 2021/06/25 | 4,850 | 4,910 | 4,840 | 4,895 | +45 | +0.9% | 112,700 |
| 2021/06/24 | 4,810 | 4,890 | 4,800 | 4,850 | +15 | +0.3% | 90,800 |
| 2021/06/23 | 4,760 | 4,840 | 4,725 | 4,835 | +50 | +1% | 96,100 |
| 2021/06/22 | 4,750 | 4,815 | 4,685 | 4,785 | +165 | +3.6% | 61,200 |
| 2021/06/21 | 4,720 | 4,725 | 4,610 | 4,620 | -195 | -4% | 120,600 |
| 2021/06/18 | 4,845 | 4,865 | 4,815 | 4,815 | -65 | -1.3% | 124,000 |
| 2021/06/17 | 4,940 | 4,955 | 4,875 | 4,880 | -80 | -1.6% | 96,600 |
| 2021/06/16 | 4,970 | 5,020 | 4,915 | 4,960 | -10 | -0.2% | 102,800 |
| 2021/06/15 | 4,965 | 5,010 | 4,950 | 4,970 | -30 | -0.6% | 98,300 |
| 2021/06/14 | 5,020 | 5,060 | 4,960 | 5,000 | +50 | +1% | 121,600 |
| 2021/06/11 | 4,985 | 5,020 | 4,935 | 4,950 | -35 | -0.7% | 134,700 |
| 2021/06/10 | 4,985 | 5,060 | 4,965 | 4,985 | +15 | +0.3% | 169,000 |
| 2021/06/09 | 4,970 | 5,050 | 4,930 | 4,970 | ±0 | ±0% | 165,300 |
| 2021/06/08 | 4,960 | 5,030 | 4,960 | 4,970 | +25 | +0.5% | 151,600 |
801～
850
件表示中 / 3586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 | 379,400円 | +7.6% | -1.6% | 2.37% | 14.72倍 | 1.16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 |
| ニフコ | 368,600円 | -8.5% | -11.0% | 1.90% | 13.57倍 | 1.35倍 |
|
自動車用ファスナー（留め具）、プラスチック部品メーカー。独立系。高級ベッド「シモンズ」も |
| ファンケル | 279,300円 | +6.9% | +12.1% | 0.00% | 33.79倍 | 4.19倍 |
|
通販主力の無添加化粧品メーカー。サプリや健康食品も展開する。筆頭株主キリンＨＤがＴＯＢ |
| ゼオン | 145,700円 | +8.6% | -8.9% | 4.80% | 15.55倍 | 0.79倍 |
|
古河系。合成ゴム大手。タイヤ向けや各種特殊品を展開。合成ラテックス、高機能材料なども |
| ポーラオルＨＤ | 135,600円 | +0.1% | -3.1% | 3.83% | 25.86倍 | 1.80倍 |
|
化粧品４位。高級品のポーラ、通販のオルビスが２大ブランド。育成ブランド「ＴＨＲＥＥ」も |
市場注目の銘柄
チャート関連のコラム
