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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 3,665 | 3,755 | 3,645 | 3,710 | -5 | -0.1% | 178,600 |
| 2019/07/29 | 3,735 | 3,750 | 3,685 | 3,715 | -50 | -1.3% | 178,600 |
| 2019/07/26 | 3,785 | 3,815 | 3,670 | 3,765 | -50 | -1.3% | 175,700 |
| 2019/07/25 | 3,835 | 3,875 | 3,780 | 3,815 | -20 | -0.5% | 164,400 |
| 2019/07/24 | 3,790 | 3,880 | 3,790 | 3,835 | +110 | +3% | 313,100 |
| 2019/07/23 | 3,565 | 3,750 | 3,565 | 3,725 | +205 | +5.8% | 245,300 |
| 2019/07/22 | 3,510 | 3,565 | 3,500 | 3,520 | +20 | +0.6% | 191,800 |
| 2019/07/19 | 3,470 | 3,515 | 3,450 | 3,500 | +45 | +1.3% | 306,600 |
| 2019/07/18 | 3,520 | 3,545 | 3,450 | 3,455 | -125 | -3.5% | 261,500 |
| 2019/07/17 | 3,555 | 3,660 | 3,550 | 3,580 | ±0 | ±0% | 148,000 |
| 2019/07/16 | 3,560 | 3,600 | 3,550 | 3,580 | +15 | +0.4% | 178,900 |
| 2019/07/12 | 3,575 | 3,590 | 3,535 | 3,565 | -15 | -0.4% | 152,300 |
| 2019/07/11 | 3,555 | 3,595 | 3,515 | 3,580 | +20 | +0.6% | 129,100 |
| 2019/07/10 | 3,615 | 3,640 | 3,550 | 3,560 | -90 | -2.5% | 175,000 |
| 2019/07/09 | 3,805 | 3,805 | 3,645 | 3,650 | -140 | -3.7% | 182,700 |
| 2019/07/08 | 3,830 | 3,880 | 3,780 | 3,790 | -85 | -2.2% | 108,900 |
| 2019/07/05 | 3,905 | 3,915 | 3,850 | 3,875 | +10 | +0.3% | 79,800 |
| 2019/07/04 | 3,830 | 3,875 | 3,810 | 3,865 | +45 | +1.2% | 47,800 |
| 2019/07/03 | 3,850 | 3,850 | 3,795 | 3,820 | -75 | -1.9% | 77,100 |
| 2019/07/02 | 3,835 | 3,915 | 3,835 | 3,895 | -10 | -0.3% | 95,000 |
| 2019/07/01 | 3,890 | 3,925 | 3,845 | 3,905 | +60 | +1.6% | 115,500 |
| 2019/06/28 | 3,850 | 3,875 | 3,800 | 3,845 | -5 | -0.1% | 118,400 |
| 2019/06/27 | 3,745 | 3,860 | 3,735 | 3,850 | +140 | +3.8% | 113,300 |
| 2019/06/26 | 3,715 | 3,775 | 3,705 | 3,710 | -15 | -0.4% | 123,200 |
| 2019/06/25 | 3,715 | 3,775 | 3,700 | 3,725 | -20 | -0.5% | 119,500 |
| 2019/06/24 | 3,735 | 3,760 | 3,670 | 3,745 | -15 | -0.4% | 163,400 |
| 2019/06/21 | 3,815 | 3,835 | 3,740 | 3,760 | -50 | -1.3% | 286,400 |
| 2019/06/20 | 3,840 | 3,850 | 3,770 | 3,810 | +30 | +0.8% | 111,300 |
| 2019/06/19 | 3,730 | 3,790 | 3,725 | 3,780 | +115 | +3.1% | 174,800 |
| 2019/06/18 | 3,705 | 3,725 | 3,655 | 3,665 | -45 | -1.2% | 101,500 |
| 2019/06/17 | 3,755 | 3,760 | 3,695 | 3,710 | -80 | -2.1% | 116,600 |
| 2019/06/14 | 3,790 | 3,825 | 3,750 | 3,790 | +15 | +0.4% | 138,600 |
| 2019/06/13 | 3,805 | 3,830 | 3,720 | 3,775 | -100 | -2.6% | 183,800 |
| 2019/06/12 | 3,930 | 3,955 | 3,860 | 3,875 | -45 | -1.1% | 149,200 |
| 2019/06/11 | 3,865 | 3,955 | 3,850 | 3,920 | +50 | +1.3% | 99,400 |
| 2019/06/10 | 3,855 | 3,890 | 3,825 | 3,870 | +85 | +2.2% | 126,500 |
| 2019/06/07 | 3,800 | 3,845 | 3,775 | 3,785 | +15 | +0.4% | 114,900 |
| 2019/06/06 | 3,805 | 3,830 | 3,765 | 3,770 | -80 | -2.1% | 199,300 |
| 2019/06/05 | 3,815 | 3,880 | 3,770 | 3,850 | +165 | +4.5% | 199,100 |
| 2019/06/04 | 3,650 | 3,685 | 3,600 | 3,685 | +70 | +1.9% | 192,800 |
| 2019/06/03 | 3,660 | 3,675 | 3,610 | 3,615 | -115 | -3.1% | 125,700 |
| 2019/05/31 | 3,760 | 3,810 | 3,730 | 3,730 | -75 | -2% | 168,700 |
| 2019/05/30 | 3,700 | 3,825 | 3,700 | 3,805 | +50 | +1.3% | 152,300 |
| 2019/05/29 | 3,725 | 3,780 | 3,695 | 3,755 | -25 | -0.7% | 203,600 |
| 2019/05/28 | 3,720 | 3,790 | 3,720 | 3,780 | +70 | +1.9% | 131,400 |
| 2019/05/27 | 3,770 | 3,785 | 3,705 | 3,710 | -20 | -0.5% | 122,400 |
| 2019/05/24 | 3,685 | 3,760 | 3,655 | 3,730 | -5 | -0.1% | 165,900 |
| 2019/05/23 | 3,785 | 3,790 | 3,685 | 3,735 | -95 | -2.5% | 232,200 |
| 2019/05/22 | 3,870 | 3,920 | 3,760 | 3,830 | +10 | +0.3% | 313,500 |
| 2019/05/21 | 3,900 | 3,900 | 3,640 | 3,820 | -150 | -3.8% | 607,600 |
1301～
1350
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
