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 |
|---|---|---|---|---|---|---|---|
| 2019/09/12 | 4,205 | 4,235 | 4,165 | 4,185 | -20 | -0.5% | 194,900 |
| 2019/09/11 | 4,140 | 4,205 | 4,095 | 4,205 | +120 | +2.9% | 196,500 |
| 2019/09/10 | 3,995 | 4,090 | 3,985 | 4,085 | +140 | +3.5% | 179,100 |
| 2019/09/09 | 3,920 | 3,955 | 3,895 | 3,945 | +20 | +0.5% | 116,200 |
| 2019/09/06 | 3,960 | 3,965 | 3,905 | 3,925 | +10 | +0.3% | 97,700 |
| 2019/09/05 | 3,840 | 3,970 | 3,835 | 3,915 | +130 | +3.4% | 161,200 |
| 2019/09/04 | 3,780 | 3,815 | 3,755 | 3,785 | ±0 | ±0% | 108,100 |
| 2019/09/03 | 3,735 | 3,830 | 3,725 | 3,785 | +45 | +1.2% | 103,600 |
| 2019/09/02 | 3,755 | 3,775 | 3,700 | 3,740 | -55 | -1.4% | 77,100 |
| 2019/08/30 | 3,740 | 3,805 | 3,715 | 3,795 | +125 | +3.4% | 175,700 |
| 2019/08/29 | 3,695 | 3,700 | 3,615 | 3,670 | +35 | +1% | 114,000 |
| 2019/08/28 | 3,645 | 3,660 | 3,610 | 3,635 | -30 | -0.8% | 115,600 |
| 2019/08/27 | 3,635 | 3,695 | 3,615 | 3,665 | +90 | +2.5% | 196,800 |
| 2019/08/26 | 3,615 | 3,660 | 3,545 | 3,575 | -130 | -3.5% | 198,600 |
| 2019/08/23 | 3,700 | 3,755 | 3,700 | 3,705 | +65 | +1.8% | 181,000 |
| 2019/08/22 | 3,650 | 3,690 | 3,620 | 3,640 | -10 | -0.3% | 166,000 |
| 2019/08/21 | 3,630 | 3,670 | 3,625 | 3,650 | -35 | -0.9% | 175,000 |
| 2019/08/20 | 3,655 | 3,695 | 3,625 | 3,685 | +95 | +2.6% | 234,200 |
| 2019/08/19 | 3,580 | 3,680 | 3,570 | 3,590 | +75 | +2.1% | 183,400 |
| 2019/08/16 | 3,475 | 3,530 | 3,445 | 3,515 | ±0 | ±0% | 167,400 |
| 2019/08/15 | 3,490 | 3,535 | 3,470 | 3,515 | -85 | -2.4% | 116,800 |
| 2019/08/14 | 3,550 | 3,615 | 3,550 | 3,600 | +110 | +3.2% | 157,300 |
| 2019/08/13 | 3,485 | 3,550 | 3,420 | 3,490 | -120 | -3.3% | 164,500 |
| 2019/08/09 | 3,620 | 3,640 | 3,545 | 3,610 | +5 | +0.1% | 166,200 |
| 2019/08/08 | 3,550 | 3,670 | 3,545 | 3,605 | +95 | +2.7% | 265,100 |
| 2019/08/07 | 3,610 | 3,610 | 3,455 | 3,510 | -135 | -3.7% | 240,300 |
| 2019/08/06 | 3,500 | 3,760 | 3,470 | 3,645 | +5 | +0.1% | 386,200 |
| 2019/08/05 | 3,395 | 3,815 | 3,355 | 3,640 | +135 | +3.9% | 587,300 |
| 2019/08/02 | 3,515 | 3,550 | 3,475 | 3,505 | -150 | -4.1% | 201,100 |
| 2019/08/01 | 3,660 | 3,690 | 3,630 | 3,655 | -70 | -1.9% | 121,200 |
| 2019/07/31 | 3,730 | 3,775 | 3,685 | 3,725 | +15 | +0.4% | 169,500 |
| 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 |
1451～
1500
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 | 487,700円 | +1.7% | +8.3% | 2.15% | 18.19倍 | 1.48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 | 166,600円 | +1.7% | +8.5% | 1.80% | 18.43倍 | 1.55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 | 255,200円 | +1.9% | +18.1% | 4.31% | 12.49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 | 733,000円 | +5.6% | +9.8% | 3.96% | 25.46倍 | 3.95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 | 545,700円 | +3.3% | -43.0% | 1.91% | 38.63倍 | 1.95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
