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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 5,100 | 5,230 | 5,100 | 5,110 | +30 | +0.6% | 108,200 |
| 2018/09/27 | 5,290 | 5,320 | 5,080 | 5,080 | -190 | -3.6% | 229,300 |
| 2018/09/26 | 5,180 | 5,360 | 5,160 | 5,270 | +4,216 | +400% | 170,900 |
| 2018/09/25 | 1,030 | 1,062 | 1,029 | 1,054 | +36 | +3.5% | 1,675,000 |
| 2018/09/21 | 1,017 | 1,036 | 1,003 | 1,018 | +16 | +1.6% | 4,465,000 |
| 2018/09/20 | 1,044 | 1,044 | 1,001 | 1,002 | -49 | -4.7% | 3,125,000 |
| 2018/09/19 | 1,067 | 1,071 | 1,041 | 1,051 | -1 | -0.1% | 1,637,000 |
| 2018/09/18 | 1,040 | 1,057 | 1,030 | 1,052 | +11 | +1.1% | 954,000 |
| 2018/09/14 | 1,026 | 1,043 | 1,024 | 1,041 | +27 | +2.7% | 1,260,000 |
| 2018/09/13 | 1,005 | 1,015 | 1,001 | 1,014 | +15 | +1.5% | 963,000 |
| 2018/09/12 | 1,022 | 1,026 | 995 | 999 | -29 | -2.8% | 1,179,000 |
| 2018/09/11 | 1,023 | 1,030 | 1,013 | 1,028 | +13 | +1.3% | 898,000 |
| 2018/09/10 | 1,006 | 1,019 | 1,002 | 1,015 | -3 | -0.3% | 1,359,000 |
| 2018/09/07 | 1,018 | 1,019 | 1,007 | 1,018 | -19 | -1.8% | 1,399,000 |
| 2018/09/06 | 1,022 | 1,039 | 1,022 | 1,037 | -7 | -0.7% | 903,000 |
| 2018/09/05 | 1,050 | 1,057 | 1,037 | 1,044 | -7 | -0.7% | 1,084,000 |
| 2018/09/04 | 1,056 | 1,064 | 1,047 | 1,051 | -9 | -0.8% | 766,000 |
| 2018/09/03 | 1,089 | 1,091 | 1,052 | 1,060 | -36 | -3.3% | 1,013,000 |
| 2018/08/31 | 1,091 | 1,110 | 1,089 | 1,096 | -6 | -0.5% | 612,000 |
| 2018/08/30 | 1,111 | 1,115 | 1,101 | 1,102 | -15 | -1.3% | 1,377,000 |
| 2018/08/29 | 1,110 | 1,130 | 1,110 | 1,117 | -11 | -1% | 1,172,000 |
| 2018/08/28 | 1,125 | 1,139 | 1,117 | 1,128 | +18 | +1.6% | 1,241,000 |
| 2018/08/27 | 1,089 | 1,119 | 1,089 | 1,110 | +30 | +2.8% | 1,296,000 |
| 2018/08/24 | 1,080 | 1,083 | 1,068 | 1,080 | +26 | +2.5% | 874,000 |
| 2018/08/23 | 1,040 | 1,056 | 1,040 | 1,054 | +4 | +0.4% | 528,000 |
| 2018/08/22 | 1,036 | 1,054 | 1,036 | 1,050 | +22 | +2.1% | 739,000 |
| 2018/08/21 | 1,015 | 1,030 | 1,006 | 1,028 | +5 | +0.5% | 866,000 |
| 2018/08/20 | 1,029 | 1,033 | 1,020 | 1,023 | -22 | -2.1% | 984,000 |
| 2018/08/17 | 1,028 | 1,049 | 1,022 | 1,045 | +17 | +1.7% | 842,000 |
| 2018/08/16 | 1,026 | 1,028 | 1,007 | 1,028 | -13 | -1.2% | 881,000 |
| 2018/08/15 | 1,035 | 1,054 | 1,032 | 1,041 | +10 | +1% | 1,027,000 |
| 2018/08/14 | 1,033 | 1,037 | 1,014 | 1,031 | +11 | +1.1% | 940,000 |
| 2018/08/13 | 1,056 | 1,063 | 1,019 | 1,020 | -56 | -5.2% | 1,015,000 |
| 2018/08/10 | 1,078 | 1,085 | 1,069 | 1,076 | -9 | -0.8% | 835,000 |
| 2018/08/09 | 1,080 | 1,095 | 1,063 | 1,085 | -7 | -0.6% | 728,000 |
| 2018/08/08 | 1,084 | 1,111 | 1,084 | 1,092 | +12 | +1.1% | 1,307,000 |
| 2018/08/07 | 1,025 | 1,092 | 1,024 | 1,080 | +58 | +5.7% | 2,509,000 |
| 2018/08/06 | 1,113 | 1,113 | 1,018 | 1,022 | -91 | -8.2% | 3,113,000 |
| 2018/08/03 | 1,106 | 1,114 | 1,098 | 1,113 | +5 | +0.5% | 796,000 |
| 2018/08/02 | 1,117 | 1,123 | 1,107 | 1,108 | -13 | -1.2% | 685,000 |
| 2018/08/01 | 1,123 | 1,123 | 1,112 | 1,121 | -4 | -0.4% | 970,000 |
| 2018/07/31 | 1,116 | 1,137 | 1,109 | 1,125 | +2 | +0.2% | 940,000 |
| 2018/07/30 | 1,118 | 1,130 | 1,118 | 1,123 | -5 | -0.4% | 644,000 |
| 2018/07/27 | 1,128 | 1,132 | 1,116 | 1,128 | +10 | +0.9% | 494,000 |
| 2018/07/26 | 1,116 | 1,126 | 1,111 | 1,118 | +11 | +1% | 516,000 |
| 2018/07/25 | 1,091 | 1,114 | 1,079 | 1,107 | +20 | +1.8% | 891,000 |
| 2018/07/24 | 1,096 | 1,098 | 1,080 | 1,087 | -2 | -0.2% | 998,000 |
| 2018/07/23 | 1,118 | 1,118 | 1,087 | 1,089 | -37 | -3.3% | 1,104,000 |
| 2018/07/20 | 1,130 | 1,130 | 1,113 | 1,126 | -5 | -0.4% | 679,000 |
| 2018/07/19 | 1,129 | 1,141 | 1,128 | 1,131 | +3 | +0.3% | 668,000 |
1501～
1550
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
