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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 887 | 912 | 883 | 901 | +8 | +0.9% | 924,000 |
| 2018/02/20 | 901 | 904 | 883 | 893 | -11 | -1.2% | 770,000 |
| 2018/02/19 | 889 | 904 | 883 | 904 | +19 | +2.1% | 605,000 |
| 2018/02/16 | 878 | 892 | 872 | 885 | +13 | +1.5% | 965,000 |
| 2018/02/15 | 869 | 878 | 863 | 872 | +9 | +1% | 947,000 |
| 2018/02/14 | 854 | 873 | 854 | 863 | +17 | +2% | 1,784,000 |
| 2018/02/13 | 873 | 886 | 836 | 846 | -12 | -1.4% | 2,334,000 |
| 2018/02/09 | 840 | 860 | 833 | 858 | -15 | -1.7% | 1,324,000 |
| 2018/02/08 | 865 | 880 | 865 | 873 | +11 | +1.3% | 959,000 |
| 2018/02/07 | 892 | 901 | 862 | 862 | ±0 | ±0% | 1,138,000 |
| 2018/02/06 | 885 | 887 | 840 | 862 | -60 | -6.5% | 1,258,000 |
| 2018/02/05 | 943 | 944 | 921 | 922 | -34 | -3.6% | 866,000 |
| 2018/02/02 | 959 | 964 | 952 | 956 | -4 | -0.4% | 642,000 |
| 2018/02/01 | 950 | 961 | 939 | 960 | +25 | +2.7% | 869,000 |
| 2018/01/31 | 934 | 952 | 934 | 935 | -11 | -1.2% | 894,000 |
| 2018/01/30 | 966 | 970 | 940 | 946 | -26 | -2.7% | 1,317,000 |
| 2018/01/29 | 969 | 976 | 961 | 972 | +12 | +1.3% | 896,000 |
| 2018/01/26 | 973 | 976 | 958 | 960 | -8 | -0.8% | 937,000 |
| 2018/01/25 | 968 | 983 | 965 | 968 | -15 | -1.5% | 935,000 |
| 2018/01/24 | 990 | 998 | 979 | 983 | ±0 | ±0% | 1,090,000 |
| 2018/01/23 | 980 | 985 | 969 | 983 | +9 | +0.9% | 740,000 |
| 2018/01/22 | 974 | 976 | 966 | 974 | +3 | +0.3% | 639,000 |
| 2018/01/19 | 969 | 973 | 964 | 971 | ±0 | ±0% | 723,000 |
| 2018/01/18 | 995 | 998 | 970 | 971 | -22 | -2.2% | 1,190,000 |
| 2018/01/17 | 977 | 998 | 975 | 993 | +2 | +0.2% | 1,296,000 |
| 2018/01/16 | 978 | 994 | 975 | 991 | +12 | +1.2% | 765,000 |
| 2018/01/15 | 984 | 986 | 977 | 979 | +1 | +0.1% | 847,000 |
| 2018/01/12 | 980 | 982 | 973 | 978 | -2 | -0.2% | 756,000 |
| 2018/01/11 | 978 | 980 | 968 | 980 | -11 | -1.1% | 1,099,000 |
| 2018/01/10 | 995 | 995 | 985 | 991 | -6 | -0.6% | 654,000 |
| 2018/01/09 | 984 | 1,000 | 983 | 997 | +3 | +0.3% | 1,396,000 |
| 2018/01/05 | 989 | 995 | 983 | 994 | +12 | +1.2% | 763,000 |
| 2018/01/04 | 965 | 982 | 965 | 982 | +34 | +3.6% | 674,000 |
| 2017/12/29 | 945 | 958 | 945 | 948 | -5 | -0.5% | 473,000 |
| 2017/12/28 | 952 | 961 | 950 | 953 | -6 | -0.6% | 494,000 |
| 2017/12/27 | 955 | 960 | 949 | 959 | +10 | +1.1% | 549,000 |
| 2017/12/26 | 958 | 958 | 944 | 949 | -7 | -0.7% | 385,000 |
| 2017/12/25 | 954 | 957 | 942 | 956 | +8 | +0.8% | 503,000 |
| 2017/12/22 | 961 | 961 | 939 | 948 | -18 | -1.9% | 968,000 |
| 2017/12/21 | 960 | 968 | 953 | 966 | +1 | +0.1% | 617,000 |
| 2017/12/20 | 954 | 971 | 954 | 965 | +7 | +0.7% | 703,000 |
| 2017/12/19 | 962 | 970 | 956 | 958 | -3 | -0.3% | 911,000 |
| 2017/12/18 | 939 | 963 | 938 | 961 | +40 | +4.3% | 1,081,000 |
| 2017/12/15 | 931 | 932 | 919 | 921 | -8 | -0.9% | 742,000 |
| 2017/12/14 | 931 | 937 | 927 | 929 | -1 | -0.1% | 529,000 |
| 2017/12/13 | 956 | 960 | 927 | 930 | -33 | -3.4% | 861,000 |
| 2017/12/12 | 962 | 971 | 958 | 963 | +3 | +0.3% | 932,000 |
| 2017/12/11 | 944 | 960 | 943 | 960 | +15 | +1.6% | 970,000 |
| 2017/12/08 | 940 | 962 | 934 | 945 | +18 | +1.9% | 1,730,000 |
| 2017/12/07 | 909 | 930 | 909 | 927 | +20 | +2.2% | 680,000 |
1651～
1700
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
