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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 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 |
1751～
1800
件表示中 / 3768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 | 490,000円 | +1.7% | +8.3% | 2.14% | 18.28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 |
| 三菱ガス | 257,400円 | -3.1% | -17.1% | 3.89% | 13.92倍 | 0.75倍 |
|
基礎化学品や機能化学品を生産。海外でメタノール合弁。半導体やスマホ向け材料に強み |
| ライオン | 167,500円 | +1.7% | +8.5% | 1.79% | 18.53倍 | 1.57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 | 254,800円 | +1.9% | +18.1% | 4.32% | 12.47倍 | 1.67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 | 744,000円 | +5.6% | +9.8% | 3.90% | 25.84倍 | 4.02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 |
市場注目の銘柄
チャート関連のコラム
