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 |
|---|---|---|---|---|---|---|---|
| 2021/10/05 | 4,830 | 4,905 | 4,770 | 4,815 | -95 | -1.9% | 105,400 |
| 2021/10/04 | 5,030 | 5,080 | 4,900 | 4,910 | -110 | -2.2% | 82,600 |
| 2021/10/01 | 5,120 | 5,130 | 4,995 | 5,020 | -170 | -3.3% | 79,500 |
| 2021/09/30 | 5,240 | 5,260 | 5,160 | 5,190 | -50 | -1% | 75,300 |
| 2021/09/29 | 5,250 | 5,310 | 5,140 | 5,240 | -110 | -2.1% | 82,700 |
| 2021/09/28 | 5,330 | 5,360 | 5,220 | 5,350 | -20 | -0.4% | 100,000 |
| 2021/09/27 | 5,430 | 5,450 | 5,370 | 5,370 | -100 | -1.8% | 55,300 |
| 2021/09/24 | 5,470 | 5,480 | 5,380 | 5,470 | +190 | +3.6% | 95,400 |
| 2021/09/22 | 5,280 | 5,310 | 5,230 | 5,280 | -80 | -1.5% | 122,700 |
| 2021/09/21 | 5,320 | 5,400 | 5,280 | 5,360 | -120 | -2.2% | 162,100 |
| 2021/09/17 | 5,500 | 5,530 | 5,460 | 5,480 | -90 | -1.6% | 134,700 |
| 2021/09/16 | 5,650 | 5,680 | 5,540 | 5,570 | -80 | -1.4% | 121,400 |
| 2021/09/15 | 5,700 | 5,710 | 5,630 | 5,650 | -90 | -1.6% | 251,400 |
| 2021/09/14 | 5,540 | 5,800 | 5,530 | 5,740 | +500 | +9.5% | 344,100 |
| 2021/09/13 | 5,210 | 5,250 | 5,160 | 5,240 | -60 | -1.1% | 77,100 |
| 2021/09/10 | 5,200 | 5,300 | 5,200 | 5,300 | +130 | +2.5% | 114,200 |
| 2021/09/09 | 5,220 | 5,270 | 5,160 | 5,170 | -80 | -1.5% | 85,300 |
| 2021/09/08 | 5,230 | 5,250 | 5,190 | 5,250 | -20 | -0.4% | 78,000 |
| 2021/09/07 | 5,290 | 5,320 | 5,170 | 5,270 | +60 | +1.2% | 162,700 |
| 2021/09/06 | 5,170 | 5,240 | 5,150 | 5,210 | +160 | +3.2% | 210,700 |
| 2021/09/03 | 4,915 | 5,070 | 4,905 | 5,050 | +190 | +3.9% | 221,500 |
| 2021/09/02 | 4,715 | 4,905 | 4,715 | 4,860 | +120 | +2.5% | 175,400 |
| 2021/09/01 | 4,690 | 4,810 | 4,685 | 4,740 | -10 | -0.2% | 71,700 |
| 2021/08/31 | 4,620 | 4,765 | 4,620 | 4,750 | +60 | +1.3% | 82,400 |
| 2021/08/30 | 4,645 | 4,710 | 4,645 | 4,690 | +50 | +1.1% | 91,800 |
| 2021/08/27 | 4,660 | 4,665 | 4,605 | 4,640 | -60 | -1.3% | 72,200 |
| 2021/08/26 | 4,790 | 4,805 | 4,690 | 4,700 | -90 | -1.9% | 102,100 |
| 2021/08/25 | 4,720 | 4,820 | 4,720 | 4,790 | +20 | +0.4% | 89,100 |
| 2021/08/24 | 4,665 | 4,780 | 4,660 | 4,770 | +155 | +3.4% | 76,800 |
| 2021/08/23 | 4,620 | 4,660 | 4,605 | 4,615 | +75 | +1.7% | 56,200 |
| 2021/08/20 | 4,660 | 4,680 | 4,525 | 4,540 | -125 | -2.7% | 89,700 |
| 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 |
951～
1000
件表示中 / 3767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% | 18.51倍 | 1.56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 | 1.69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
