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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,135 | 1,139 | 1,113 | 1,128 | +1 | +0.1% | 906,000 |
| 2018/07/17 | 1,123 | 1,145 | 1,120 | 1,127 | +12 | +1.1% | 1,368,000 |
| 2018/07/13 | 1,089 | 1,119 | 1,089 | 1,115 | +31 | +2.9% | 922,000 |
| 2018/07/12 | 1,075 | 1,094 | 1,073 | 1,084 | +8 | +0.7% | 858,000 |
| 2018/07/11 | 1,059 | 1,077 | 1,054 | 1,076 | +4 | +0.4% | 989,000 |
| 2018/07/10 | 1,080 | 1,089 | 1,071 | 1,072 | -7 | -0.6% | 916,000 |
| 2018/07/09 | 1,061 | 1,083 | 1,043 | 1,079 | +18 | +1.7% | 1,215,000 |
| 2018/07/06 | 1,052 | 1,065 | 1,049 | 1,061 | +15 | +1.4% | 810,000 |
| 2018/07/05 | 1,088 | 1,088 | 1,040 | 1,046 | +7 | +0.7% | 1,131,000 |
| 2018/07/04 | 1,068 | 1,069 | 1,037 | 1,039 | -40 | -3.7% | 1,265,000 |
| 2018/07/03 | 1,066 | 1,082 | 1,066 | 1,079 | +18 | +1.7% | 1,314,000 |
| 2018/07/02 | 1,067 | 1,088 | 1,061 | 1,061 | -7 | -0.7% | 1,145,000 |
| 2018/06/29 | 1,065 | 1,072 | 1,048 | 1,068 | +21 | +2% | 1,001,000 |
| 2018/06/28 | 1,046 | 1,057 | 1,044 | 1,047 | -4 | -0.4% | 955,000 |
| 2018/06/27 | 1,054 | 1,055 | 1,041 | 1,051 | +1 | +0.1% | 919,000 |
| 2018/06/26 | 1,051 | 1,052 | 1,029 | 1,050 | +22 | +2.1% | 1,176,000 |
| 2018/06/25 | 1,036 | 1,039 | 1,026 | 1,028 | -10 | -1% | 781,000 |
| 2018/06/22 | 1,028 | 1,038 | 1,026 | 1,038 | +5 | +0.5% | 1,053,000 |
| 2018/06/21 | 1,052 | 1,065 | 1,033 | 1,033 | -3 | -0.3% | 1,611,000 |
| 2018/06/20 | 1,026 | 1,040 | 1,016 | 1,036 | +14 | +1.4% | 1,473,000 |
| 2018/06/19 | 1,037 | 1,045 | 1,022 | 1,022 | -26 | -2.5% | 1,246,000 |
| 2018/06/18 | 1,075 | 1,079 | 1,041 | 1,048 | -22 | -2.1% | 842,000 |
| 2018/06/15 | 1,084 | 1,088 | 1,069 | 1,070 | -24 | -2.2% | 2,053,000 |
| 2018/06/14 | 1,103 | 1,115 | 1,093 | 1,094 | -8 | -0.7% | 1,012,000 |
| 2018/06/13 | 1,103 | 1,113 | 1,100 | 1,102 | -3 | -0.3% | 804,000 |
| 2018/06/12 | 1,116 | 1,125 | 1,103 | 1,105 | -15 | -1.3% | 983,000 |
| 2018/06/11 | 1,113 | 1,131 | 1,107 | 1,120 | +1 | +0.1% | 732,000 |
| 2018/06/08 | 1,112 | 1,140 | 1,105 | 1,119 | -23 | -2% | 1,623,000 |
| 2018/06/07 | 1,133 | 1,148 | 1,131 | 1,142 | +14 | +1.2% | 1,172,000 |
| 2018/06/06 | 1,147 | 1,147 | 1,123 | 1,128 | -21 | -1.8% | 1,133,000 |
| 2018/06/05 | 1,140 | 1,150 | 1,124 | 1,149 | +20 | +1.8% | 1,415,000 |
| 2018/06/04 | 1,115 | 1,132 | 1,106 | 1,129 | +26 | +2.4% | 1,132,000 |
| 2018/06/01 | 1,103 | 1,110 | 1,079 | 1,103 | -4 | -0.4% | 1,281,000 |
| 2018/05/31 | 1,092 | 1,116 | 1,086 | 1,107 | +38 | +3.6% | 1,904,000 |
| 2018/05/30 | 1,045 | 1,071 | 1,033 | 1,069 | +19 | +1.8% | 1,690,000 |
| 2018/05/29 | 1,036 | 1,053 | 1,032 | 1,050 | +13 | +1.3% | 987,000 |
| 2018/05/28 | 1,029 | 1,039 | 1,026 | 1,037 | +3 | +0.3% | 848,000 |
| 2018/05/25 | 1,041 | 1,048 | 1,029 | 1,034 | ±0 | ±0% | 962,000 |
| 2018/05/24 | 1,055 | 1,061 | 1,030 | 1,034 | -24 | -2.3% | 562,000 |
| 2018/05/23 | 1,056 | 1,067 | 1,045 | 1,058 | -17 | -1.6% | 1,123,000 |
| 2018/05/22 | 1,049 | 1,088 | 1,049 | 1,075 | -15 | -1.4% | 1,121,000 |
| 2018/05/21 | 1,119 | 1,119 | 1,088 | 1,090 | -17 | -1.5% | 914,000 |
| 2018/05/18 | 1,121 | 1,128 | 1,102 | 1,107 | -11 | -1% | 930,000 |
| 2018/05/17 | 1,124 | 1,129 | 1,105 | 1,118 | -6 | -0.5% | 1,575,000 |
| 2018/05/16 | 1,078 | 1,142 | 1,073 | 1,124 | +51 | +4.8% | 1,994,000 |
| 2018/05/15 | 1,148 | 1,151 | 1,065 | 1,073 | +45 | +4.4% | 2,576,000 |
| 2018/05/14 | 1,000 | 1,076 | 994 | 1,028 | +31 | +3.1% | 2,294,000 |
| 2018/05/11 | 981 | 998 | 979 | 997 | +8 | +0.8% | 878,000 |
| 2018/05/10 | 988 | 997 | 980 | 989 | +3 | +0.3% | 954,000 |
| 2018/05/09 | 976 | 988 | 975 | 986 | +8 | +0.8% | 594,000 |
1551～
1600
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
