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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 974 | 991 | 973 | 978 | +10 | +1% | 705,000 |
| 2018/05/07 | 978 | 978 | 961 | 968 | -13 | -1.3% | 466,000 |
| 2018/05/02 | 986 | 990 | 977 | 981 | -3 | -0.3% | 831,000 |
| 2018/05/01 | 995 | 995 | 978 | 984 | -6 | -0.6% | 509,000 |
| 2018/04/27 | 1,011 | 1,014 | 981 | 990 | -21 | -2.1% | 1,756,000 |
| 2018/04/26 | 1,012 | 1,015 | 1,006 | 1,011 | +8 | +0.8% | 1,107,000 |
| 2018/04/25 | 994 | 1,007 | 990 | 1,003 | ±0 | ±0% | 860,000 |
| 2018/04/24 | 1,000 | 1,006 | 994 | 1,003 | +9 | +0.9% | 442,000 |
| 2018/04/23 | 1,006 | 1,008 | 988 | 994 | -3 | -0.3% | 605,000 |
| 2018/04/20 | 1,004 | 1,004 | 991 | 997 | -7 | -0.7% | 740,000 |
| 2018/04/19 | 1,013 | 1,018 | 1,003 | 1,004 | -2 | -0.2% | 762,000 |
| 2018/04/18 | 977 | 1,010 | 973 | 1,006 | +31 | +3.2% | 1,087,000 |
| 2018/04/17 | 980 | 986 | 971 | 975 | -14 | -1.4% | 501,000 |
| 2018/04/16 | 978 | 989 | 967 | 989 | +9 | +0.9% | 826,000 |
| 2018/04/13 | 981 | 996 | 978 | 980 | +2 | +0.2% | 868,000 |
| 2018/04/12 | 988 | 993 | 973 | 978 | -5 | -0.5% | 965,000 |
| 2018/04/11 | 988 | 994 | 978 | 983 | -2 | -0.2% | 611,000 |
| 2018/04/10 | 964 | 987 | 953 | 985 | +17 | +1.8% | 834,000 |
| 2018/04/09 | 958 | 971 | 957 | 968 | +1 | +0.1% | 448,000 |
| 2018/04/06 | 980 | 983 | 967 | 967 | -2 | -0.2% | 1,076,000 |
| 2018/04/05 | 951 | 973 | 951 | 969 | +23 | +2.4% | 1,071,000 |
| 2018/04/04 | 941 | 948 | 936 | 946 | +11 | +1.2% | 1,044,000 |
| 2018/04/03 | 931 | 940 | 928 | 935 | -10 | -1.1% | 565,000 |
| 2018/04/02 | 949 | 954 | 939 | 945 | +6 | +0.6% | 495,000 |
| 2018/03/30 | 941 | 942 | 926 | 939 | +10 | +1.1% | 652,000 |
| 2018/03/29 | 939 | 943 | 920 | 929 | +4 | +0.4% | 565,000 |
| 2018/03/28 | 922 | 927 | 913 | 925 | -4 | -0.4% | 545,000 |
| 2018/03/27 | 911 | 932 | 911 | 929 | +32 | +3.6% | 726,000 |
| 2018/03/26 | 886 | 897 | 879 | 897 | +4 | +0.4% | 830,000 |
| 2018/03/23 | 906 | 914 | 891 | 893 | -43 | -4.6% | 965,000 |
| 2018/03/22 | 931 | 943 | 925 | 936 | +6 | +0.6% | 655,000 |
| 2018/03/20 | 924 | 931 | 920 | 930 | +1 | +0.1% | 613,000 |
| 2018/03/19 | 943 | 948 | 925 | 929 | -25 | -2.6% | 809,000 |
| 2018/03/16 | 960 | 968 | 953 | 954 | -3 | -0.3% | 871,000 |
| 2018/03/15 | 949 | 962 | 942 | 957 | +3 | +0.3% | 628,000 |
| 2018/03/14 | 932 | 961 | 931 | 954 | +15 | +1.6% | 1,232,000 |
| 2018/03/13 | 931 | 939 | 922 | 939 | +14 | +1.5% | 827,000 |
| 2018/03/12 | 915 | 934 | 912 | 925 | +29 | +3.2% | 1,071,000 |
| 2018/03/09 | 889 | 913 | 888 | 896 | ±0 | ±0% | 1,281,000 |
| 2018/03/08 | 886 | 899 | 875 | 896 | +24 | +2.8% | 1,247,000 |
| 2018/03/07 | 871 | 882 | 865 | 872 | ±0 | ±0% | 991,000 |
| 2018/03/06 | 876 | 891 | 870 | 872 | +11 | +1.3% | 703,000 |
| 2018/03/05 | 873 | 875 | 859 | 861 | -20 | -2.3% | 937,000 |
| 2018/03/02 | 891 | 899 | 880 | 881 | -40 | -4.3% | 1,258,000 |
| 2018/03/01 | 926 | 931 | 913 | 921 | -20 | -2.1% | 934,000 |
| 2018/02/28 | 944 | 966 | 941 | 941 | -16 | -1.7% | 857,000 |
| 2018/02/27 | 941 | 970 | 941 | 957 | +22 | +2.4% | 1,216,000 |
| 2018/02/26 | 935 | 946 | 923 | 935 | +10 | +1.1% | 1,023,000 |
| 2018/02/23 | 923 | 928 | 919 | 925 | ±0 | ±0% | 801,000 |
| 2018/02/22 | 916 | 933 | 905 | 925 | +24 | +2.7% | 1,694,000 |
1601～
1650
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
