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 |
|---|---|---|---|---|---|---|---|
| 2019/02/27 | 4,245 | 4,315 | 4,220 | 4,280 | +20 | +0.5% | 313,600 |
| 2019/02/26 | 4,310 | 4,355 | 4,220 | 4,260 | -85 | -2% | 345,500 |
| 2019/02/25 | 4,315 | 4,375 | 4,300 | 4,345 | +45 | +1% | 261,700 |
| 2019/02/22 | 4,415 | 4,425 | 4,225 | 4,300 | -150 | -3.4% | 333,300 |
| 2019/02/21 | 4,410 | 4,460 | 4,350 | 4,450 | +90 | +2.1% | 327,800 |
| 2019/02/20 | 4,375 | 4,390 | 4,325 | 4,360 | +40 | +0.9% | 177,100 |
| 2019/02/19 | 4,280 | 4,325 | 4,260 | 4,320 | +75 | +1.8% | 178,400 |
| 2019/02/18 | 4,220 | 4,250 | 4,170 | 4,245 | +95 | +2.3% | 137,200 |
| 2019/02/15 | 4,175 | 4,200 | 4,115 | 4,150 | -60 | -1.4% | 112,500 |
| 2019/02/14 | 4,260 | 4,325 | 4,175 | 4,210 | -45 | -1.1% | 212,900 |
| 2019/02/13 | 4,195 | 4,290 | 4,150 | 4,255 | +65 | +1.6% | 297,200 |
| 2019/02/12 | 4,095 | 4,215 | 4,035 | 4,190 | +50 | +1.2% | 443,600 |
| 2019/02/08 | 3,990 | 4,460 | 3,860 | 4,140 | +45 | +1.1% | 708,400 |
| 2019/02/07 | 4,100 | 4,195 | 4,040 | 4,095 | +25 | +0.6% | 285,400 |
| 2019/02/06 | 4,085 | 4,110 | 4,025 | 4,070 | -5 | -0.1% | 163,800 |
| 2019/02/05 | 4,085 | 4,125 | 4,055 | 4,075 | -5 | -0.1% | 132,600 |
| 2019/02/04 | 4,080 | 4,095 | 4,035 | 4,080 | +30 | +0.7% | 165,800 |
| 2019/02/01 | 4,030 | 4,085 | 3,995 | 4,050 | ±0 | ±0% | 203,100 |
| 2019/01/31 | 4,085 | 4,125 | 4,045 | 4,050 | +55 | +1.4% | 127,000 |
| 2019/01/30 | 4,005 | 4,045 | 3,960 | 3,995 | +10 | +0.3% | 154,600 |
| 2019/01/29 | 4,000 | 4,035 | 3,965 | 3,985 | -55 | -1.4% | 173,500 |
| 2019/01/28 | 4,055 | 4,105 | 4,020 | 4,040 | -40 | -1% | 94,200 |
| 2019/01/25 | 4,000 | 4,120 | 3,965 | 4,080 | +80 | +2% | 126,600 |
| 2019/01/24 | 3,945 | 4,025 | 3,925 | 4,000 | +40 | +1% | 145,400 |
| 2019/01/23 | 3,900 | 3,970 | 3,870 | 3,960 | +40 | +1% | 145,700 |
| 2019/01/22 | 3,975 | 4,005 | 3,890 | 3,920 | -80 | -2% | 175,100 |
| 2019/01/21 | 3,970 | 4,045 | 3,955 | 4,000 | +75 | +1.9% | 203,200 |
| 2019/01/18 | 3,900 | 3,940 | 3,840 | 3,925 | -45 | -1.1% | 389,000 |
| 2019/01/17 | 4,060 | 4,065 | 3,935 | 3,970 | -40 | -1% | 281,000 |
| 2019/01/16 | 4,060 | 4,060 | 3,960 | 4,010 | -5 | -0.1% | 269,800 |
| 2019/01/15 | 3,995 | 4,030 | 3,970 | 4,015 | -15 | -0.4% | 222,900 |
| 2019/01/11 | 4,020 | 4,050 | 3,965 | 4,030 | +30 | +0.8% | 280,500 |
| 2019/01/10 | 3,930 | 4,025 | 3,920 | 4,000 | +25 | +0.6% | 437,800 |
| 2019/01/09 | 3,940 | 3,990 | 3,900 | 3,975 | +125 | +3.2% | 244,400 |
| 2019/01/08 | 3,835 | 3,880 | 3,805 | 3,850 | +75 | +2% | 260,500 |
| 2019/01/07 | 3,710 | 3,825 | 3,710 | 3,775 | +135 | +3.7% | 210,600 |
| 2019/01/04 | 3,660 | 3,695 | 3,520 | 3,640 | -160 | -4.2% | 245,300 |
| 2018/12/28 | 3,800 | 3,835 | 3,760 | 3,800 | +5 | +0.1% | 149,200 |
| 2018/12/27 | 3,760 | 3,830 | 3,710 | 3,795 | +240 | +6.8% | 238,300 |
| 2018/12/26 | 3,470 | 3,560 | 3,470 | 3,555 | +90 | +2.6% | 265,900 |
| 2018/12/25 | 3,450 | 3,560 | 3,450 | 3,465 | -285 | -7.6% | 183,300 |
| 2018/12/21 | 3,785 | 3,810 | 3,715 | 3,750 | -85 | -2.2% | 316,200 |
| 2018/12/20 | 3,885 | 3,920 | 3,795 | 3,835 | -110 | -2.8% | 360,600 |
| 2018/12/19 | 3,935 | 3,975 | 3,850 | 3,945 | +40 | +1% | 253,900 |
| 2018/12/18 | 3,915 | 3,975 | 3,835 | 3,905 | +5 | +0.1% | 242,500 |
| 2018/12/17 | 3,900 | 3,990 | 3,885 | 3,900 | -25 | -0.6% | 295,400 |
| 2018/12/14 | 3,970 | 3,970 | 3,875 | 3,925 | -45 | -1.1% | 295,200 |
| 2018/12/13 | 3,975 | 4,000 | 3,905 | 3,970 | +80 | +2.1% | 273,500 |
| 2018/12/12 | 3,790 | 3,910 | 3,775 | 3,890 | +190 | +5.1% | 277,400 |
| 2018/12/11 | 3,840 | 3,860 | 3,675 | 3,700 | -110 | -2.9% | 316,100 |
1551～
1600
件表示中 / 3735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 | 412,700円 | +1.7% | +8.3% | 2.54% | 15.39倍 | 1.24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 | 147,100円 | +1.7% | +8.5% | 2.04% | 16.27倍 | 1.38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 |
| 小林製薬 | 527,500円 | +3.3% | -43.0% | 1.97% | 37.34倍 | 1.84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 |
| 太陽ＨＤ | 665,000円 | +3.7% | +4.3% | 4.36% | 23.08倍 | 3.58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 |
| デクセリアルス | 209,700円 | -6.2% | -28.1% | 2.77% | 17.19倍 | 3.67倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
市場注目の銘柄
チャート関連のコラム
