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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 4,800 | 4,835 | 4,680 | 4,685 | -125 | -2.6% | 132,100 |
| 2021/03/22 | 4,840 | 4,850 | 4,770 | 4,810 | -40 | -0.8% | 122,100 |
| 2021/03/19 | 4,795 | 4,850 | 4,735 | 4,850 | +75 | +1.6% | 226,500 |
| 2021/03/18 | 4,795 | 4,805 | 4,710 | 4,775 | +50 | +1.1% | 159,900 |
| 2021/03/17 | 4,670 | 4,765 | 4,670 | 4,725 | +25 | +0.5% | 120,400 |
| 2021/03/16 | 4,625 | 4,730 | 4,605 | 4,700 | +65 | +1.4% | 133,500 |
| 2021/03/15 | 4,645 | 4,655 | 4,575 | 4,635 | +10 | +0.2% | 86,700 |
| 2021/03/12 | 4,575 | 4,650 | 4,550 | 4,625 | +90 | +2% | 157,000 |
| 2021/03/11 | 4,490 | 4,545 | 4,410 | 4,535 | +100 | +2.3% | 119,400 |
| 2021/03/10 | 4,530 | 4,540 | 4,420 | 4,435 | -105 | -2.3% | 160,200 |
| 2021/03/09 | 4,490 | 4,595 | 4,435 | 4,540 | +120 | +2.7% | 175,800 |
| 2021/03/08 | 4,445 | 4,460 | 4,390 | 4,420 | +70 | +1.6% | 118,600 |
| 2021/03/05 | 4,300 | 4,350 | 4,245 | 4,350 | +30 | +0.7% | 167,500 |
| 2021/03/04 | 4,340 | 4,380 | 4,265 | 4,320 | +20 | +0.5% | 198,000 |
| 2021/03/03 | 4,340 | 4,340 | 4,255 | 4,300 | +10 | +0.2% | 108,000 |
| 2021/03/02 | 4,260 | 4,320 | 4,190 | 4,290 | +35 | +0.8% | 225,000 |
| 2021/03/01 | 4,325 | 4,325 | 4,220 | 4,255 | +20 | +0.5% | 173,600 |
| 2021/02/26 | 4,350 | 4,360 | 4,220 | 4,235 | -175 | -4% | 182,500 |
| 2021/02/25 | 4,370 | 4,460 | 4,345 | 4,410 | +105 | +2.4% | 177,100 |
| 2021/02/24 | 4,405 | 4,430 | 4,305 | 4,305 | -130 | -2.9% | 166,700 |
| 2021/02/22 | 4,445 | 4,490 | 4,390 | 4,435 | +80 | +1.8% | 135,600 |
| 2021/02/19 | 4,380 | 4,465 | 4,350 | 4,355 | -105 | -2.4% | 146,200 |
| 2021/02/18 | 4,500 | 4,515 | 4,400 | 4,460 | +85 | +1.9% | 236,100 |
| 2021/02/17 | 4,350 | 4,385 | 4,290 | 4,375 | +55 | +1.3% | 89,200 |
| 2021/02/16 | 4,405 | 4,430 | 4,250 | 4,320 | +20 | +0.5% | 170,100 |
| 2021/02/15 | 4,305 | 4,320 | 4,215 | 4,300 | +35 | +0.8% | 168,800 |
| 2021/02/12 | 4,215 | 4,290 | 4,155 | 4,265 | +50 | +1.2% | 195,500 |
| 2021/02/10 | 4,180 | 4,275 | 4,160 | 4,215 | +15 | +0.4% | 142,600 |
| 2021/02/09 | 4,140 | 4,285 | 4,050 | 4,200 | +130 | +3.2% | 223,000 |
| 2021/02/08 | 4,100 | 4,105 | 4,015 | 4,070 | +20 | +0.5% | 141,500 |
| 2021/02/05 | 4,060 | 4,070 | 4,020 | 4,050 | -10 | -0.2% | 113,000 |
| 2021/02/04 | 4,055 | 4,090 | 4,010 | 4,060 | -20 | -0.5% | 124,500 |
| 2021/02/03 | 4,140 | 4,200 | 4,040 | 4,080 | -45 | -1.1% | 216,200 |
| 2021/02/02 | 3,970 | 4,125 | 3,965 | 4,125 | +365 | +9.7% | 330,400 |
| 2021/02/01 | 3,725 | 3,790 | 3,725 | 3,760 | +5 | +0.1% | 70,800 |
| 2021/01/29 | 3,780 | 3,845 | 3,745 | 3,755 | +5 | +0.1% | 106,200 |
| 2021/01/28 | 3,685 | 3,780 | 3,645 | 3,750 | -30 | -0.8% | 135,600 |
| 2021/01/27 | 3,780 | 3,805 | 3,720 | 3,780 | +50 | +1.3% | 82,100 |
| 2021/01/26 | 3,830 | 3,830 | 3,725 | 3,730 | -30 | -0.8% | 115,800 |
| 2021/01/25 | 3,865 | 3,880 | 3,750 | 3,760 | -35 | -0.9% | 110,900 |
| 2021/01/22 | 3,685 | 3,805 | 3,675 | 3,795 | +50 | +1.3% | 166,200 |
| 2021/01/21 | 3,805 | 3,825 | 3,695 | 3,745 | -10 | -0.3% | 167,000 |
| 2021/01/20 | 3,730 | 3,825 | 3,695 | 3,755 | +65 | +1.8% | 197,900 |
| 2021/01/19 | 3,675 | 3,705 | 3,630 | 3,690 | +5 | +0.1% | 137,400 |
| 2021/01/18 | 3,655 | 3,685 | 3,625 | 3,685 | -40 | -1.1% | 126,900 |
| 2021/01/15 | 3,820 | 3,840 | 3,710 | 3,725 | -140 | -3.6% | 218,200 |
| 2021/01/14 | 3,835 | 3,895 | 3,820 | 3,865 | +5 | +0.1% | 196,200 |
| 2021/01/13 | 3,930 | 3,935 | 3,810 | 3,860 | -45 | -1.2% | 173,300 |
| 2021/01/12 | 3,875 | 3,940 | 3,825 | 3,905 | +15 | +0.4% | 268,200 |
| 2021/01/08 | 3,820 | 3,900 | 3,800 | 3,890 | +100 | +2.6% | 274,200 |
901～
950
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
