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 |
|---|---|---|---|---|---|---|---|
| 2021/12/15 | 5,690 | 5,750 | 5,640 | 5,660 | -30 | -0.5% | 66,700 |
| 2021/12/14 | 5,610 | 5,700 | 5,600 | 5,690 | +50 | +0.9% | 100,400 |
| 2021/12/13 | 5,590 | 5,670 | 5,570 | 5,640 | +100 | +1.8% | 103,000 |
| 2021/12/10 | 5,600 | 5,620 | 5,510 | 5,540 | -110 | -1.9% | 83,000 |
| 2021/12/09 | 5,730 | 5,740 | 5,640 | 5,650 | -110 | -1.9% | 127,800 |
| 2021/12/08 | 5,750 | 5,800 | 5,680 | 5,760 | +70 | +1.2% | 115,700 |
| 2021/12/07 | 5,600 | 5,700 | 5,550 | 5,690 | +100 | +1.8% | 150,000 |
| 2021/12/06 | 5,650 | 5,650 | 5,540 | 5,590 | +70 | +1.3% | 172,500 |
| 2021/12/03 | 5,490 | 5,530 | 5,390 | 5,520 | +170 | +3.2% | 180,300 |
| 2021/12/02 | 5,390 | 5,500 | 5,310 | 5,350 | -30 | -0.6% | 181,600 |
| 2021/12/01 | 5,330 | 5,420 | 5,210 | 5,380 | +70 | +1.3% | 169,300 |
| 2021/11/30 | 5,450 | 5,500 | 5,300 | 5,310 | +40 | +0.8% | 238,200 |
| 2021/11/29 | 5,260 | 5,360 | 5,250 | 5,270 | -90 | -1.7% | 122,700 |
| 2021/11/26 | 5,490 | 5,500 | 5,330 | 5,360 | -220 | -3.9% | 144,400 |
| 2021/11/25 | 5,550 | 5,610 | 5,520 | 5,580 | +130 | +2.4% | 179,000 |
| 2021/11/24 | 5,510 | 5,570 | 5,440 | 5,450 | -100 | -1.8% | 99,100 |
| 2021/11/22 | 5,500 | 5,590 | 5,470 | 5,550 | +150 | +2.8% | 149,800 |
| 2021/11/19 | 5,310 | 5,420 | 5,310 | 5,400 | +100 | +1.9% | 101,400 |
| 2021/11/18 | 5,360 | 5,370 | 5,280 | 5,300 | -10 | -0.2% | 62,700 |
| 2021/11/17 | 5,360 | 5,390 | 5,300 | 5,310 | -120 | -2.2% | 72,200 |
| 2021/11/16 | 5,550 | 5,550 | 5,430 | 5,430 | -50 | -0.9% | 59,100 |
| 2021/11/15 | 5,510 | 5,540 | 5,420 | 5,480 | +10 | +0.2% | 67,800 |
| 2021/11/12 | 5,410 | 5,480 | 5,390 | 5,470 | +130 | +2.4% | 58,900 |
| 2021/11/11 | 5,310 | 5,420 | 5,290 | 5,340 | +10 | +0.2% | 46,700 |
| 2021/11/10 | 5,370 | 5,410 | 5,280 | 5,330 | -10 | -0.2% | 59,200 |
| 2021/11/09 | 5,520 | 5,530 | 5,340 | 5,340 | -20 | -0.4% | 133,200 |
| 2021/11/08 | 5,630 | 5,660 | 5,330 | 5,360 | -70 | -1.3% | 121,300 |
| 2021/11/05 | 5,400 | 5,480 | 5,400 | 5,430 | -60 | -1.1% | 121,400 |
| 2021/11/04 | 5,380 | 5,510 | 5,350 | 5,490 | +260 | +5% | 181,200 |
| 2021/11/02 | 5,280 | 5,320 | 5,210 | 5,230 | -70 | -1.3% | 104,000 |
| 2021/11/01 | 5,270 | 5,300 | 5,220 | 5,300 | +190 | +3.7% | 152,000 |
| 2021/10/29 | 5,020 | 5,190 | 5,000 | 5,110 | +100 | +2% | 137,100 |
| 2021/10/28 | 4,900 | 5,040 | 4,890 | 5,010 | +60 | +1.2% | 163,800 |
| 2021/10/27 | 4,825 | 4,980 | 4,785 | 4,950 | +150 | +3.1% | 173,900 |
| 2021/10/26 | 4,840 | 4,855 | 4,785 | 4,800 | +20 | +0.4% | 76,600 |
| 2021/10/25 | 4,810 | 4,850 | 4,770 | 4,780 | -105 | -2.1% | 93,700 |
| 2021/10/22 | 4,830 | 4,925 | 4,815 | 4,885 | -15 | -0.3% | 90,500 |
| 2021/10/21 | 4,960 | 5,030 | 4,900 | 4,900 | -55 | -1.1% | 70,100 |
| 2021/10/20 | 5,060 | 5,100 | 4,930 | 4,955 | -40 | -0.8% | 176,500 |
| 2021/10/19 | 4,885 | 4,995 | 4,885 | 4,995 | +85 | +1.7% | 86,600 |
| 2021/10/18 | 4,920 | 4,930 | 4,825 | 4,910 | +50 | +1% | 102,900 |
| 2021/10/15 | 4,880 | 4,895 | 4,830 | 4,860 | +50 | +1% | 78,800 |
| 2021/10/14 | 4,795 | 4,810 | 4,725 | 4,810 | +70 | +1.5% | 60,600 |
| 2021/10/13 | 4,860 | 4,880 | 4,740 | 4,740 | -150 | -3.1% | 94,200 |
| 2021/10/12 | 4,880 | 4,900 | 4,865 | 4,890 | -60 | -1.2% | 36,700 |
| 2021/10/11 | 4,880 | 4,950 | 4,865 | 4,950 | +85 | +1.7% | 47,300 |
| 2021/10/08 | 4,895 | 4,935 | 4,860 | 4,865 | +75 | +1.6% | 72,700 |
| 2021/10/07 | 4,765 | 4,845 | 4,765 | 4,790 | -10 | -0.2% | 102,900 |
| 2021/10/06 | 4,815 | 4,965 | 4,775 | 4,800 | -15 | -0.3% | 125,900 |
| 2021/10/05 | 4,830 | 4,905 | 4,770 | 4,815 | -95 | -1.9% | 105,400 |
901～
950
件表示中 / 3766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 | 485,900円 | +1.7% | +8.3% | 2.16% | 18.12倍 | 1.47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 | 167,300円 | +1.7% | +8.5% | 1.79% | 18.52倍 | 1.57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 | 257,400円 | +1.9% | +18.1% | 4.27% | 12.60倍 | 1.68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 | 734,000円 | +5.6% | +9.8% | 3.95% | 25.49倍 | 3.96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 | 547,200円 | +3.3% | -43.0% | 1.90% | 38.74倍 | 1.96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
