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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 4,990 | 5,000 | 4,905 | 4,945 | +5 | +0.1% | 100,900 |
| 2021/06/04 | 4,895 | 5,010 | 4,880 | 4,940 | +75 | +1.5% | 171,100 |
| 2021/06/03 | 4,730 | 4,885 | 4,715 | 4,865 | +110 | +2.3% | 188,600 |
| 2021/06/02 | 4,570 | 4,755 | 4,560 | 4,755 | +240 | +5.3% | 206,600 |
| 2021/06/01 | 4,510 | 4,560 | 4,490 | 4,515 | +70 | +1.6% | 126,400 |
| 2021/05/31 | 4,440 | 4,465 | 4,395 | 4,445 | -45 | -1% | 122,400 |
| 2021/05/28 | 4,480 | 4,520 | 4,415 | 4,490 | +80 | +1.8% | 183,800 |
| 2021/05/27 | 4,490 | 4,505 | 4,410 | 4,410 | -145 | -3.2% | 131,200 |
| 2021/05/26 | 4,500 | 4,555 | 4,485 | 4,555 | -10 | -0.2% | 83,700 |
| 2021/05/25 | 4,535 | 4,570 | 4,490 | 4,565 | +20 | +0.4% | 118,200 |
| 2021/05/24 | 4,430 | 4,615 | 4,430 | 4,545 | +135 | +3.1% | 185,300 |
| 2021/05/21 | 4,270 | 4,425 | 4,265 | 4,410 | +130 | +3% | 159,900 |
| 2021/05/20 | 4,155 | 4,280 | 4,155 | 4,280 | +125 | +3% | 166,100 |
| 2021/05/19 | 4,215 | 4,225 | 4,125 | 4,155 | -105 | -2.5% | 141,300 |
| 2021/05/18 | 4,320 | 4,345 | 4,250 | 4,260 | -75 | -1.7% | 216,500 |
| 2021/05/17 | 4,355 | 4,400 | 4,120 | 4,335 | -25 | -0.6% | 269,800 |
| 2021/05/14 | 4,405 | 4,410 | 4,345 | 4,360 | ±0 | ±0% | 159,400 |
| 2021/05/13 | 4,390 | 4,435 | 4,340 | 4,360 | -130 | -2.9% | 157,300 |
| 2021/05/12 | 4,550 | 4,570 | 4,400 | 4,490 | -85 | -1.9% | 131,900 |
| 2021/05/11 | 4,580 | 4,630 | 4,555 | 4,575 | -75 | -1.6% | 111,600 |
| 2021/05/10 | 4,570 | 4,720 | 4,560 | 4,650 | +70 | +1.5% | 125,900 |
| 2021/05/07 | 4,530 | 4,580 | 4,495 | 4,580 | +120 | +2.7% | 113,400 |
| 2021/05/06 | 4,430 | 4,500 | 4,425 | 4,460 | +40 | +0.9% | 110,900 |
| 2021/04/30 | 4,400 | 4,455 | 4,365 | 4,420 | +50 | +1.1% | 135,300 |
| 2021/04/28 | 4,450 | 4,450 | 4,355 | 4,370 | -90 | -2% | 108,200 |
| 2021/04/27 | 4,410 | 4,470 | 4,365 | 4,460 | -5 | -0.1% | 104,400 |
| 2021/04/26 | 4,405 | 4,495 | 4,405 | 4,465 | +130 | +3% | 224,700 |
| 2021/04/23 | 4,455 | 4,465 | 4,330 | 4,335 | -190 | -4.2% | 187,600 |
| 2021/04/22 | 4,495 | 4,525 | 4,455 | 4,525 | +160 | +3.7% | 185,500 |
| 2021/04/21 | 4,470 | 4,505 | 4,275 | 4,365 | -175 | -3.9% | 282,800 |
| 2021/04/20 | 4,585 | 4,605 | 4,510 | 4,540 | -45 | -1% | 165,200 |
| 2021/04/19 | 4,570 | 4,625 | 4,540 | 4,585 | +50 | +1.1% | 108,700 |
| 2021/04/16 | 4,550 | 4,555 | 4,515 | 4,535 | +10 | +0.2% | 69,000 |
| 2021/04/15 | 4,550 | 4,570 | 4,505 | 4,525 | +45 | +1% | 109,300 |
| 2021/04/14 | 4,465 | 4,490 | 4,410 | 4,480 | -15 | -0.3% | 190,400 |
| 2021/04/13 | 4,425 | 4,525 | 4,400 | 4,495 | +75 | +1.7% | 114,800 |
| 2021/04/12 | 4,465 | 4,475 | 4,340 | 4,420 | -15 | -0.3% | 126,600 |
| 2021/04/09 | 4,540 | 4,550 | 4,415 | 4,435 | -85 | -1.9% | 112,800 |
| 2021/04/08 | 4,540 | 4,560 | 4,470 | 4,520 | -45 | -1% | 83,600 |
| 2021/04/07 | 4,535 | 4,580 | 4,480 | 4,565 | +40 | +0.9% | 79,100 |
| 2021/04/06 | 4,630 | 4,635 | 4,465 | 4,525 | -85 | -1.8% | 134,100 |
| 2021/04/05 | 4,595 | 4,665 | 4,565 | 4,610 | +90 | +2% | 177,600 |
| 2021/04/02 | 4,555 | 4,595 | 4,500 | 4,520 | +50 | +1.1% | 178,800 |
| 2021/04/01 | 4,555 | 4,605 | 4,415 | 4,470 | -55 | -1.2% | 131,800 |
| 2021/03/31 | 4,490 | 4,590 | 4,475 | 4,525 | +90 | +2% | 267,500 |
| 2021/03/30 | 4,430 | 4,465 | 4,355 | 4,435 | -45 | -1% | 208,700 |
| 2021/03/29 | 4,510 | 4,555 | 4,415 | 4,480 | -100 | -2.2% | 414,100 |
| 2021/03/26 | 4,715 | 4,730 | 4,565 | 4,580 | -65 | -1.4% | 240,300 |
| 2021/03/25 | 4,505 | 4,695 | 4,480 | 4,645 | +70 | +1.5% | 195,300 |
| 2021/03/24 | 4,750 | 4,750 | 4,545 | 4,575 | -110 | -2.3% | 121,800 |
851～
900
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
