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 |
|---|---|---|---|---|---|---|---|
| 2018/08/30 | 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 |
| 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 |
1701～
1750
件表示中 / 3767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 | 488,100円 | +1.7% | +8.3% | 2.15% | 18.20倍 | 1.48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 | 166,800円 | +1.7% | +8.5% | 1.80% | 18.45倍 | 1.56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 |
| 関西ペ | 255,400円 | +1.9% | +18.1% | 4.31% | 12.50倍 | 1.68倍 |
|
日ペと並ぶ国内総合塗料首位級。主力の自動車用は国内トップ。海外展開活発、インドが牽引役 |
| 太陽ＨＤ | 734,000円 | +5.6% | +9.8% | 3.95% | 25.49倍 | 3.96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 |
| 小林製薬 | 543,300円 | +3.3% | -43.0% | 1.91% | 38.46倍 | 1.95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 |
市場注目の銘柄
チャート関連のコラム
